Indicators

Dare Bioscience Inc (NQ: DARE )

0.3059 +0.0167 (+5.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.5500	0.5599	0.4900	0.4902	559,623	-0.06(-10.71%)
Mar 27, 2024	0.4990	0.5500	0.4900	0.5490	302,065	+0.05(+10.17%)
Mar 26, 2024	0.5300	0.5300	0.4930	0.4983	157,330	-0.02(-3.24%)
Mar 25, 2024	0.4845	0.5300	0.4800	0.5150	439,365	+0.04(+7.65%)
Mar 22, 2024	0.4850	0.4850	0.4500	0.4784	118,499	+0.00(+0.72%)
Mar 21, 2024	0.5000	0.5000	0.4630	0.4750	217,656	+0.01(+2.61%)
Mar 20, 2024	0.5030	0.5275	0.4300	0.4629	1,002,536	-0.05(-9.24%)
Mar 19, 2024	0.5200	0.5300	0.5030	0.5100	119,843	+0.00(+0.00%)
Mar 18, 2024	0.4990	0.5300	0.4700	0.5100	330,391	+0.04(+8.88%)
Mar 15, 2024	0.4590	0.4800	0.4500	0.4684	149,261	+0.01(+2.90%)
Mar 14, 2024	0.4600	0.4800	0.4500	0.4552	167,303	-0.01(-1.11%)
Mar 13, 2024	0.4600	0.4800	0.4510	0.4603	136,975	+0.00(+0.04%)
Mar 12, 2024	0.5100	0.5195	0.4500	0.4601	190,640	-0.04(-8.04%)
Mar 11, 2024	0.5100	0.5196	0.4950	0.5003	106,570	+0.01(+1.05%)
Mar 08, 2024	0.5000	0.5200	0.4900	0.4951	223,934	+0.00(+0.43%)
Mar 07, 2024	0.5200	0.5209	0.4811	0.4930	342,652	-0.03(-5.61%)
Mar 06, 2024	0.5527	0.5527	0.5012	0.5223	387,036	-0.04(-7.23%)
Mar 05, 2024	0.5700	0.5800	0.5310	0.5630	370,869	+0.01(+2.35%)
Mar 04, 2024	0.5499	0.5700	0.4800	0.5501	461,984	+0.00(+0.04%)

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.