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

Dare Bioscience Inc (NQ: DARE )

0.3136 +0.0065 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2019 1.050 1.060 1.020 1.040 122,039 -0.02(-1.89%)
Apr 29, 2019 1.070 1.075 1.010 1.060 189,154 -0.01(-0.93%)
Apr 26, 2019 1.080 1.083 1.050 1.070 98,600 -0.01(-0.93%)
Apr 25, 2019 1.010 1.090 1.000 1.080 829,848 +0.05(+4.85%)
Apr 24, 2019 1.020 1.050 1.020 1.030 146,994 +0.01(+0.98%)
Apr 23, 2019 1.040 1.050 1.000 1.020 251,166 -0.03(-2.86%)
Apr 22, 2019 1.020 1.060 1.010 1.050 135,832 +0.04(+3.96%)
Apr 18, 2019 1.070 1.116 1.010 1.010 399,900 -0.06(-5.61%)
Apr 17, 2019 1.070 1.100 1.050 1.070 209,442 +0.02(+1.90%)
Apr 16, 2019 1.100 1.100 1.050 1.050 314,030 +0.00(+0.00%)
Apr 15, 2019 1.080 1.090 1.010 1.050 387,957 -0.01(-0.94%)
Apr 12, 2019 1.100 1.100 1.020 1.060 276,800 -0.03(-2.75%)
Apr 11, 2019 1.050 1.130 1.050 1.090 660,124 +0.03(+2.83%)
Apr 10, 2019 1.050 1.090 1.040 1.060 315,022 +0.00(+0.00%)
Apr 09, 2019 1.010 1.090 1.010 1.060 2,512,789 -0.31(-22.63%)
Apr 08, 2019 1.300 1.560 1.250 1.370 1,599,191 +0.06(+4.58%)
Apr 05, 2019 1.500 1.530 1.310 1.310 553,200 -0.20(-13.25%)
Apr 04, 2019 1.600 1.650 1.480 1.510 306,038 -0.08(-5.03%)
Apr 03, 2019 1.700 1.700 1.510 1.590 486,187 -0.07(-4.22%)
Apr 02, 2019 1.500 1.700 1.440 1.660 759,632 +0.23(+16.08%)
Apr 01, 2019 1.430 1.500 1.420 1.430 203,408 +0.03(+2.14%)
Mar 29, 2019 1.460 1.478 1.400 1.400 274,100 -0.06(-4.11%)
Mar 28, 2019 1.480 1.540 1.420 1.460 158,522 +0.04(+2.82%)
Mar 27, 2019 1.630 1.640 1.420 1.420 548,932 -0.24(-14.46%)
Mar 26, 2019 1.680 1.740 1.590 1.660 843,667 -0.01(-0.60%)
Mar 25, 2019 1.700 1.780 1.620 1.670 233,583 -0.01(-0.60%)
Mar 22, 2019 1.850 1.850 1.600 1.680 662,200 -0.25(-12.95%)
Mar 21, 2019 1.820 2.100 1.810 1.930 1,713,701 +0.15(+8.43%)
Mar 20, 2019 1.790 1.950 1.700 1.780 1,240,897 -0.02(-1.11%)
Mar 19, 2019 1.850 2.100 1.800 1.800 2,828,145 -0.30(-14.29%)
Mar 18, 2019 2.720 3.250 1.790 2.100 49,854,248 +1.18(+128.26%)
Mar 15, 2019 0.9000 0.9279 0.8606 0.9200 87,300 +0.03(+3.67%)
Mar 14, 2019 0.8500 0.9000 0.8500 0.8874 25,597 +0.03(+3.17%)
Mar 13, 2019 0.9000 0.9000 0.8400 0.8601 262,931 -0.05(-5.32%)
Mar 12, 2019 0.9480 0.9480 0.8820 0.9084 99,070 -0.04(-4.14%)
Mar 11, 2019 1.090 1.090 0.9200 0.9476 327,288 +0.00(+0.04%)
Mar 08, 2019 0.9490 0.9500 0.8864 0.9472 62,000 +0.04(+4.09%)
Mar 07, 2019 0.8600 0.9967 0.8500 0.9100 271,366 +0.03(+3.21%)
Mar 06, 2019 0.8880 0.8900 0.8500 0.8817 30,932 +0.02(+2.52%)
Mar 05, 2019 0.8850 0.9100 0.8500 0.8600 47,707 -0.03(-3.37%)
Mar 04, 2019 0.8200 0.9200 0.8000 0.8900 66,672 +0.04(+4.71%)
Mar 01, 2019 0.8000 0.9200 0.8000 0.8500 193,000 +0.03(+3.03%)
Feb 28, 2019 0.8050 0.8250 0.7905 0.8250 30,700 +0.01(+1.23%)
Feb 27, 2019 0.8041 0.8320 0.7900 0.8150 44,898 +0.01(+1.74%)
Feb 26, 2019 0.8400 0.8426 0.7901 0.8011 26,619 -0.04(-4.63%)
Feb 25, 2019 0.8559 0.8559 0.8003 0.8400 29,598 -0.01(-0.59%)
Feb 22, 2019 0.8270 0.8600 0.8100 0.8450 80,700 +0.02(+1.81%)
Feb 21, 2019 0.8300 0.8325 0.7861 0.8300 190,571 +0.03(+3.75%)
Feb 20, 2019 0.8100 0.8400 0.7900 0.8000 41,373 -0.01(-1.23%)
Feb 19, 2019 0.7800 0.8100 0.7767 0.8100 38,122 +0.02(+2.53%)
Feb 15, 2019 0.8000 0.8400 0.7800 0.7900 35,000 -0.01(-0.77%)
Feb 14, 2019 0.8301 0.8397 0.7961 0.7961 49,696 -0.03(-4.08%)
Feb 13, 2019 0.8100 0.8415 0.7959 0.8300 56,180 -0.01(-1.10%)
Feb 12, 2019 0.8270 0.8490 0.7700 0.8392 57,821 +0.05(+6.23%)
Feb 11, 2019 0.8000 0.8470 0.7900 0.7900 92,622 +0.02(+2.60%)
Feb 08, 2019 0.8000 0.8200 0.7700 0.7700 8,800 -0.04(-4.94%)
Feb 07, 2019 0.7900 0.8200 0.7700 0.8100 18,890 +0.02(+2.53%)
Feb 06, 2019 0.8000 0.8200 0.7752 0.7900 47,795 -0.00(-0.08%)
Feb 05, 2019 0.8200 0.8200 0.7800 0.7906 42,608 -0.01(-1.56%)
Feb 04, 2019 0.7900 0.8200 0.7729 0.8031 29,889 +0.02(+2.96%)
Feb 01, 2019 0.8100 0.8400 0.7500 0.7800 79,800 -0.04(-4.60%)
Jan 31, 2019 0.7600 0.8200 0.7600 0.8176 29,102 +0.02(+2.46%)
Jan 30, 2019 0.7400 0.8000 0.7400 0.7980 25,504 +0.04(+5.14%)
Jan 29, 2019 0.8400 0.8400 0.7525 0.7590 55,543 -0.05(-6.13%)
Jan 28, 2019 0.8200 0.8499 0.8011 0.8086 17,849 -0.03(-3.74%)
Jan 25, 2019 0.8300 0.8600 0.8300 0.8400 12,700 +0.02(+1.94%)
Jan 24, 2019 0.8497 0.8600 0.8240 0.8240 24,930 -0.01(-0.85%)
Jan 23, 2019 0.8581 0.8600 0.8201 0.8311 16,440 +0.01(+1.34%)
Jan 22, 2019 0.8200 0.8500 0.8160 0.8201 27,868 -0.04(-4.64%)
Jan 18, 2019 0.8700 0.9000 0.8500 0.8600 67,000 +0.02(+2.38%)
Jan 17, 2019 0.8400 0.8730 0.8251 0.8400 19,812 +0.00(+0.00%)
Jan 16, 2019 0.8200 0.8800 0.8200 0.8400 25,551 +0.01(+0.96%)
Jan 15, 2019 0.8200 0.8880 0.8100 0.8320 70,432 -0.02(-2.12%)
Jan 14, 2019 0.8150 0.8990 0.8005 0.8500 124,860 +0.04(+4.29%)
Jan 11, 2019 0.8150 0.9000 0.8150 0.8150 90,200 -0.01(-0.63%)
Jan 10, 2019 0.8200 0.8500 0.8191 0.8202 35,542 -0.00(-0.28%)
Jan 09, 2019 0.8400 0.8529 0.8000 0.8225 57,795 -0.00(-0.02%)
Jan 08, 2019 0.8000 0.8491 0.7901 0.8227 79,309 +0.02(+2.84%)
Jan 07, 2019 0.7700 0.8300 0.7700 0.8000 86,043 +0.03(+3.90%)
Jan 04, 2019 0.7600 0.8000 0.7600 0.7700 39,400 +0.04(+5.48%)
Jan 03, 2019 0.7700 0.8400 0.7030 0.7300 89,916 -0.01(-1.06%)
Jan 02, 2019 0.6700 0.7480 0.6700 0.7378 46,280 +0.03(+3.92%)
Dec 31, 2018 0.6500 0.7700 0.6500 0.7100 67,300 +0.04(+5.97%)
Dec 28, 2018 0.6500 0.6800 0.6400 0.6700 124,800 +0.03(+4.69%)
Dec 27, 2018 0.6700 0.6700 0.6000 0.6400 38,513 -0.04(-5.88%)
Dec 26, 2018 0.7000 0.7000 0.6181 0.6800 52,056 +0.01(+1.49%)
Dec 24, 2018 0.6700 0.7340 0.6350 0.6700 49,900 -0.17(-20.24%)
Dec 21, 2018 0.6900 0.8400 0.6100 0.8400 272,700 +0.17(+26.28%)
Dec 20, 2018 0.6103 0.6652 0.6000 0.6652 89,280 +0.03(+4.57%)
Dec 19, 2018 0.6502 0.7100 0.6102 0.6361 111,266 -0.03(-4.22%)
Dec 18, 2018 0.6400 0.6800 0.6301 0.6641 82,594 +0.03(+5.41%)
Dec 17, 2018 0.7308 0.7308 0.6051 0.6300 229,359 -0.12(-16.00%)
Dec 14, 2018 0.7000 0.7500 0.7000 0.7500 69,500 +0.04(+4.90%)
Dec 13, 2018 0.7500 0.7500 0.7010 0.7150 139,438 -0.04(-4.72%)
Dec 12, 2018 0.7619 0.7800 0.7300 0.7504 90,274 +0.00(+0.05%)
Dec 11, 2018 0.8300 0.8400 0.7400 0.7500 265,247 -0.07(-8.54%)
Dec 10, 2018 0.8600 0.8699 0.8200 0.8200 185,982 -0.04(-4.65%)
Dec 07, 2018 0.9100 0.9400 0.8200 0.8600 724,100 -0.12(-12.24%)
Dec 06, 2018 1.310 1.350 0.9000 0.9800 10,180,440 +0.13(+15.29%)
Dec 04, 2018 0.8700 0.8700 0.8500 0.8500 25,600 -0.02(-2.30%)
Dec 03, 2018 0.8700 0.8801 0.8600 0.8700 26,559 +0.01(+1.16%)
Nov 30, 2018 0.8800 0.8800 0.8600 0.8600 56,800 -0.01(-1.15%)
Nov 29, 2018 0.8835 0.9399 0.8505 0.8700 244,771 -0.01(-1.14%)
Nov 28, 2018 0.9200 0.9286 0.8800 0.8800 23,266 -0.02(-1.68%)
Nov 27, 2018 0.8949 0.9900 0.8801 0.8950 144,554 +0.03(+4.06%)
Nov 26, 2018 0.9100 0.9100 0.8500 0.8601 68,964 -0.04(-4.43%)
Nov 23, 2018 0.8800 0.9100 0.8700 0.9000 17,600 -0.01(-0.77%)
Nov 21, 2018 0.9070 0.9070 0.9070 0 +0.02(+1.94%)
Nov 20, 2018 0.8945 0.9200 0.8800 0.8897 52,009 -0.01(-1.14%)
Nov 19, 2018 0.9000 0.9400 0.8900 0.9000 30,690 -0.03(-3.23%)
Nov 16, 2018 0.9500 0.9500 0.9000 0.9300 48,500 -0.02(-2.05%)
Nov 15, 2018 0.8800 0.9495 0.8800 0.9495 22,112 +0.03(+3.13%)
Nov 14, 2018 0.9500 1.100 0.8500 0.9207 193,102 -0.02(-1.96%)
Nov 13, 2018 0.9195 0.9600 0.9002 0.9391 35,008 +0.03(+3.02%)
Nov 12, 2018 0.9223 0.9600 0.8200 0.9116 35,488 -0.02(-1.98%)
Nov 09, 2018 0.9400 0.9500 0.8800 0.9300 9,000 -0.02(-1.87%)
Nov 08, 2018 0.9100 0.9482 0.9100 0.9477 21,110 +0.04(+4.14%)
Nov 07, 2018 0.9100 0.9600 0.9100 0.9100 22,929 -0.03(-3.19%)
Nov 06, 2018 0.9310 0.9672 0.9310 0.9400 33,499 +0.02(+2.12%)
Nov 05, 2018 0.9300 0.9400 0.9000 0.9205 31,849 +0.03(+3.43%)
Nov 02, 2018 0.9100 0.9200 0.8000 0.8900 47,400 -0.03(-3.25%)
Nov 01, 2018 0.8800 0.9200 0.8600 0.9199 25,218 +0.02(+2.21%)
Oct 31, 2018 0.9000 0.9200 0.8500 0.9000 84,068 -0.00(-0.11%)
Oct 30, 2018 0.9000 0.9400 0.8508 0.9010 113,979 +0.02(+2.15%)
Oct 29, 2018 0.8901 0.9400 0.8800 0.8820 47,701 -0.01(-0.90%)
Oct 26, 2018 0.8700 0.8900 0.8700 0.8900 31,600 +0.00(+0.00%)
Oct 25, 2018 0.9100 0.9100 0.8600 0.8900 24,269 +0.01(+1.14%)
Oct 24, 2018 0.8800 0.9400 0.8800 0.8800 85,198 -0.02(-2.22%)
Oct 23, 2018 0.8800 0.9500 0.8800 0.9000 91,974 -0.01(-1.10%)
Oct 22, 2018 0.9600 0.9822 0.9100 0.9100 74,511 -0.04(-4.21%)
Oct 19, 2018 1.000 1.010 0.9500 0.9500 99,600 -0.03(-3.06%)
Oct 18, 2018 1.000 1.060 0.9500 0.9800 231,879 -0.03(-2.97%)
Oct 17, 2018 1.100 1.100 0.9000 1.010 412,427 -0.10(-9.01%)
Oct 16, 2018 1.180 1.190 1.010 1.110 808,292 -0.01(-0.89%)
Oct 15, 2018 0.9500 1.150 0.9500 1.120 608,281 +0.17(+17.28%)
Oct 12, 2018 0.9550 0.9870 0.9380 0.9550 19,900 +0.01(+1.57%)
Oct 11, 2018 0.9725 0.9900 0.9360 0.9402 29,680 -0.01(-1.03%)
Oct 10, 2018 0.9800 1.000 0.9500 0.9500 20,266 -0.03(-3.43%)
Oct 09, 2018 1.010 1.010 0.9700 0.9837 17,744 +0.00(+0.38%)
Oct 08, 2018 1.020 1.020 0.9700 0.9800 43,896 -0.04(-3.92%)
Oct 05, 2018 1.090 1.100 1.010 1.020 73,200 -0.04(-3.77%)
Oct 04, 2018 0.9900 1.090 0.9900 1.060 261,175 +0.08(+8.16%)
Oct 03, 2018 0.9500 0.9800 0.9400 0.9800 24,386 +0.06(+6.29%)
Oct 02, 2018 0.9200 1.000 0.9100 0.9220 57,879 -0.03(-2.95%)
Oct 01, 2018 0.9600 1.010 0.9400 0.9500 33,415 -0.03(-2.56%)
Sep 28, 2018 0.9800 1.020 0.9420 0.9750 26,900 -0.02(-1.52%)
Sep 27, 2018 1.030 1.030 0.9800 0.9900 26,690 -0.03(-2.94%)
Sep 26, 2018 1.010 1.030 0.9900 1.020 60,195 +0.01(+0.99%)
Sep 25, 2018 0.9800 1.010 0.9700 1.010 24,626 +0.01(+1.02%)
Sep 24, 2018 0.9900 1.010 0.9800 0.9998 28,813 -0.00(-0.02%)
Sep 21, 2018 1.020 1.030 0.9800 1.000 77,400 -0.01(-0.99%)
Sep 20, 2018 0.9900 1.020 0.9400 1.010 147,256 +0.02(+2.02%)
Sep 19, 2018 0.9600 1.000 0.9502 0.9900 88,460 -0.01(-1.00%)
Sep 18, 2018 0.9100 1.020 0.9100 1.000 86,483 +0.08(+8.70%)
Sep 17, 2018 0.9300 0.9500 0.8500 0.9200 224,531 -0.01(-1.08%)
Sep 14, 2018 1.010 1.040 0.9200 0.9300 403,900 -0.10(-9.71%)
Sep 13, 2018 1.020 1.040 0.9600 1.030 41,683 +0.01(+0.98%)
Sep 12, 2018 1.000 1.040 1.000 1.020 82,486 +0.02(+2.00%)
Sep 11, 2018 1.000 1.030 1.000 1.000 27,705 +0.00(+0.00%)
Sep 10, 2018 1.010 1.030 1.000 1.000 58,756 -0.01(-0.99%)
Sep 07, 2018 1.110 1.130 0.9500 1.010 603,800 -0.10(-9.01%)
Sep 06, 2018 1.100 1.153 1.082 1.110 107,617 +0.01(+0.91%)
Sep 05, 2018 1.090 1.150 1.060 1.100 94,449 +0.01(+0.92%)
Sep 04, 2018 1.110 1.110 1.060 1.090 63,051 -0.01(-0.91%)
Aug 31, 2018 1.100 1.100 1.100 0 +0.07(+6.80%)
Aug 30, 2018 1.030 1.040 0.9800 1.030 102,844 +0.00(+0.00%)
Aug 29, 2018 1.040 1.050 0.9800 1.030 105,940 +0.03(+3.00%)
Aug 28, 2018 1.050 1.070 1.000 1.000 96,543 -0.01(-0.99%)
Aug 27, 2018 1.000 1.080 0.9500 1.010 275,532 -0.02(-1.94%)
Aug 24, 2018 1.070 1.090 1.010 1.030 251,500 -0.06(-5.50%)
Aug 23, 2018 1.060 1.120 1.060 1.090 97,281 +0.01(+0.93%)
Aug 22, 2018 1.060 1.120 1.040 1.080 117,158 +0.00(+0.00%)
Aug 21, 2018 1.080 1.120 1.040 1.080 334,937 -0.01(-0.92%)
Aug 20, 2018 1.110 1.110 1.040 1.090 194,794 +0.01(+0.93%)
Aug 17, 2018 1.090 1.120 1.000 1.080 1,090,300 +0.09(+8.70%)
Aug 16, 2018 1.000 1.060 0.9700 0.9936 102,570 -0.02(-1.62%)
Aug 15, 2018 1.060 1.060 0.9500 1.010 135,665 -0.04(-3.82%)
Aug 14, 2018 1.080 1.080 1.020 1.050 83,890 +0.03(+2.54%)
Aug 13, 2018 1.120 1.139 1.000 1.024 323,878 -0.10(-8.56%)
Aug 10, 2018 1.170 1.170 1.110 1.120 131,200 -0.03(-2.61%)
Aug 09, 2018 1.180 1.220 1.150 1.150 147,977 -0.04(-3.36%)
Aug 08, 2018 1.200 1.220 1.150 1.190 186,653 -0.01(-0.83%)
Aug 07, 2018 1.137 1.239 1.131 1.200 184,851 +0.02(+1.69%)
Aug 06, 2018 1.120 1.220 1.120 1.180 144,169 +0.06(+5.36%)
Aug 03, 2018 1.130 1.150 1.120 1.120 55,400 +0.00(+0.00%)
Aug 02, 2018 1.150 1.150 1.120 1.120 45,060 -0.03(-2.61%)
Aug 01, 2018 1.130 1.150 1.120 1.150 34,039 +0.01(+0.88%)
Jul 31, 2018 1.150 1.150 1.110 1.140 93,307 +0.02(+1.79%)
Jul 30, 2018 1.160 1.180 1.120 1.120 101,419 -0.06(-5.08%)
Jul 27, 2018 1.230 1.240 1.160 1.180 384,900 -0.04(-3.28%)
Jul 26, 2018 1.300 1.300 1.220 1.220 220,340 -0.07(-5.43%)
Jul 25, 2018 1.220 1.295 1.202 1.290 321,962 +0.06(+4.88%)
Jul 24, 2018 1.270 1.270 1.214 1.230 126,109 +0.00(+0.00%)
Jul 23, 2018 1.270 1.270 1.211 1.230 113,450 -0.01(-0.81%)
Jul 20, 2018 1.280 1.280 1.200 1.240 239,965 -0.03(-2.36%)
Jul 19, 2018 1.250 1.310 1.250 1.270 141,231 +0.01(+1.07%)
Jul 18, 2018 1.370 1.379 1.250 1.256 253,506 -0.07(-5.53%)
Jul 17, 2018 1.470 1.470 1.290 1.330 474,625 -0.10(-6.99%)
Jul 16, 2018 1.370 1.700 1.330 1.430 3,568,514 +0.13(+10.33%)
Jul 13, 2018 1.310 1.310 1.250 1.296 99,705 +0.01(+1.16%)
Jul 12, 2018 1.350 1.390 1.280 1.281 131,443 -0.05(-3.67%)
Jul 11, 2018 1.390 1.395 1.300 1.330 120,695 -0.02(-1.48%)
Jul 10, 2018 1.240 1.410 1.240 1.350 334,681 +0.10(+8.00%)
Jul 09, 2018 1.290 1.320 1.250 1.250 139,108 -0.03(-2.35%)
Jul 06, 2018 1.330 1.420 1.280 1.280 535,863 -0.05(-3.75%)
Jul 05, 2018 1.210 1.350 1.210 1.330 316,976 +0.10(+8.13%)
Jul 03, 2018 1.230 1.230 1.230 0 -0.01(-0.79%)
Jul 02, 2018 1.170 1.240 1.150 1.240 137,726 +0.07(+5.97%)
Jun 29, 2018 1.150 1.200 1.150 1.170 103,474 -0.01(-0.43%)
Jun 28, 2018 1.230 1.230 1.160 1.175 66,960 -0.05(-4.47%)
Jun 27, 2018 1.240 1.240 1.190 1.230 58,952 -0.02(-1.59%)
Jun 26, 2018 1.190 1.250 1.128 1.250 158,402 +0.06(+5.03%)
Jun 25, 2018 1.290 1.290 1.180 1.190 186,675 -0.10(-7.75%)
Jun 22, 2018 1.320 1.320 1.230 1.290 190,435 -0.03(-2.27%)
Jun 21, 2018 1.390 1.390 1.310 1.320 163,228 -0.08(-5.71%)
Jun 20, 2018 1.310 1.450 1.240 1.400 489,830 +0.09(+6.87%)
Jun 19, 2018 1.310 1.350 1.296 1.310 63,601 -0.02(-1.50%)
Jun 18, 2018 1.360 1.380 1.310 1.330 186,231 -0.03(-2.21%)
Jun 15, 2018 1.380 1.300 1.360 263,030 -0.02(-1.45%)
Jun 14, 2018 1.320 1.420 1.280 1.380 294,152 +0.07(+5.34%)
Jun 13, 2018 1.420 1.420 1.300 1.310 400,200 -0.02(-1.58%)
Jun 12, 2018 1.500 1.500 1.300 1.331 726,379 -0.15(-10.07%)
Jun 11, 2018 1.450 1.550 1.360 1.480 921,248 +0.06(+4.23%)
Jun 08, 2018 1.350 1.650 1.350 1.420 5,588,857 +0.10(+7.58%)
Jun 07, 2018 1.190 1.350 1.190 1.320 1,006,418 +0.13(+10.92%)
Jun 06, 2018 1.190 1.210 1.170 1.190 217,210 -0.01(-0.83%)
Jun 05, 2018 1.170 1.220 1.150 1.200 409,876 +0.03(+2.56%)
Jun 04, 2018 1.160 1.260 1.120 1.170 754,060 +0.01(+0.86%)
Jun 01, 2018 1.140 1.170 1.120 1.160 144,122 +0.02(+1.75%)
May 31, 2018 1.110 1.150 1.110 1.140 83,874 +0.02(+1.79%)
May 30, 2018 1.090 1.160 1.080 1.120 156,695 +0.03(+2.75%)
May 29, 2018 1.120 1.140 1.090 1.090 106,259 -0.05(-4.39%)
May 25, 2018 1.140 1.140 1.140 0 +0.03(+2.70%)
May 24, 2018 1.120 1.200 1.100 1.110 287,070 -0.04(-3.39%)
May 23, 2018 1.150 1.210 1.120 1.149 256,015 -0.03(-2.63%)
May 22, 2018 1.240 1.240 1.160 1.180 199,221 -0.03(-2.48%)
May 21, 2018 1.210 1.280 1.203 1.210 641,995 +0.00(+0.00%)
May 18, 2018 1.180 1.270 1.160 1.210 939,157 +0.05(+4.22%)
May 17, 2018 1.110 1.220 1.070 1.161 762,617 +0.06(+5.55%)
May 16, 2018 1.080 1.170 1.040 1.100 1,383,887 +0.03(+2.80%)
May 15, 2018 1.080 1.089 1.020 1.070 355,525 +0.00(+0.00%)
May 14, 2018 1.070 1.119 1.050 1.070 229,279 -0.02(-1.83%)
May 11, 2018 1.090 1.110 1.070 1.090 186,742 -0.01(-0.91%)
May 10, 2018 1.150 1.150 1.060 1.100 336,902 -0.02(-1.79%)
May 09, 2018 1.100 1.130 1.030 1.120 477,136 +0.04(+3.70%)
May 08, 2018 1.180 1.200 1.060 1.080 948,064 -0.10(-8.73%)
May 07, 2018 1.360 1.390 1.140 1.183 6,731,875 +0.11(+10.59%)
May 04, 2018 1.020 1.180 0.9500 1.070 1,302,945 +0.06(+5.94%)
May 03, 2018 1.080 1.080 1.010 1.010 587,835 -0.06(-5.61%)
May 02, 2018 1.280 1.280 0.9860 1.070 1,119,187 -0.10(-8.55%)
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.