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 +0.0505 (+11.61%)
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 (%)
Mar 31, 2020 0.8841 0.8841 0.8500 0.8500 200,481 -0.04(-4.49%)
Mar 30, 2020 0.9000 0.9500 0.8500 0.8900 322,733 -0.03(-3.26%)
Mar 27, 2020 0.9300 0.9300 0.8800 0.9200 116,900 -0.01(-1.08%)
Mar 26, 2020 0.8900 0.9700 0.8300 0.9300 233,807 +0.08(+9.41%)
Mar 25, 2020 0.8286 0.8790 0.8042 0.8500 309,061 +0.04(+4.90%)
Mar 24, 2020 0.8800 0.8800 0.8000 0.8103 139,581 +0.02(+2.40%)
Mar 23, 2020 0.8100 0.8499 0.7800 0.7913 71,966 -0.03(-3.78%)
Mar 20, 2020 0.8300 0.8800 0.8001 0.8224 218,200 +0.00(+0.29%)
Mar 19, 2020 0.7900 0.8500 0.7500 0.8200 275,881 +0.02(+2.50%)
Mar 18, 2020 0.8100 0.8800 0.7500 0.8000 286,537 -0.02(-2.44%)
Mar 17, 2020 0.8500 0.9000 0.8200 0.8200 241,519 -0.03(-3.53%)
Mar 16, 2020 0.8800 0.9040 0.8400 0.8500 259,224 -0.07(-7.61%)
Mar 13, 2020 0.9500 1.000 0.9000 0.9200 367,400 +0.02(+2.22%)
Mar 12, 2020 0.8500 0.9800 0.8500 0.9000 729,752 -0.11(-10.89%)
Mar 11, 2020 0.9900 1.050 0.9700 1.010 668,677 -0.07(-6.48%)
Mar 10, 2020 1.150 1.180 1.030 1.080 1,008,890 +0.06(+5.88%)
Mar 09, 2020 1.000 1.150 0.9700 1.020 664,569 -0.01(-0.97%)
Mar 06, 2020 1.090 1.090 1.000 1.030 448,700 -0.03(-2.83%)
Mar 05, 2020 1.120 1.160 1.030 1.060 569,884 -0.10(-8.62%)
Mar 04, 2020 1.140 1.210 1.126 1.160 206,482 +0.02(+1.75%)
Mar 03, 2020 1.150 1.190 1.100 1.140 187,082 +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.