Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dare Bioscience Inc (NQ: DARE )

0.4853 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.000 1.040 1.000 1.000 187,799 -0.01(-0.99%)
Sep 29, 2022 1.040 1.040 0.9820 1.010 395,799 -0.03(-2.88%)
Sep 28, 2022 1.000 1.050 1.010 1.040 197,290 +0.04(+4.00%)
Sep 27, 2022 1.000 1.030 1.000 1.000 328,977 +0.00(+0.00%)
Sep 26, 2022 1.030 1.050 1.000 1.000 283,253 -0.04(-3.85%)
Sep 23, 2022 1.050 1.060 1.010 1.040 743,603 -0.02(-1.89%)
Sep 22, 2022 1.070 1.080 1.050 1.060 437,978 -0.02(-1.85%)
Sep 21, 2022 1.090 1.100 1.070 1.080 196,422 -0.01(-0.92%)
Sep 20, 2022 1.080 1.110 1.070 1.090 209,519 -0.01(-0.91%)
Sep 19, 2022 1.160 1.160 1.085 1.100 371,918 -0.11(-9.09%)
Sep 16, 2022 1.090 1.210 1.070 1.210 631,454 +0.11(+10.00%)
Sep 15, 2022 1.110 1.150 1.090 1.100 190,850 +0.02(+1.85%)
Sep 14, 2022 1.120 1.130 1.080 1.080 232,894 -0.04(-3.57%)
Sep 13, 2022 1.150 1.170 1.120 1.120 239,484 -0.06(-5.08%)
Sep 12, 2022 1.120 1.200 1.120 1.180 326,714 +0.06(+5.36%)
Sep 09, 2022 1.130 1.140 1.105 1.120 103,975 +0.00(+0.00%)
Sep 08, 2022 1.090 1.130 1.090 1.120 196,723 +0.02(+1.82%)
Sep 07, 2022 1.100 1.110 1.080 1.100 124,200 +0.00(+0.00%)
Sep 06, 2022 1.110 1.140 1.080 1.100 244,000 -0.01(-0.90%)
Sep 02, 2022 1.110 1.140 1.100 1.110 94,811 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.