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

Dare Bioscience Inc (NQ: DARE )

0.2892 +0.0032 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 0.3200 0.3275 0.3000 0.3090 790,829 -0.02(-5.10%)
Dec 28, 2023 0.3382 0.3400 0.3201 0.3256 682,482 -0.01(-3.67%)
Dec 27, 2023 0.3500 0.3549 0.3350 0.3380 381,764 -0.00(-0.59%)
Dec 26, 2023 0.3500 0.3600 0.3400 0.3400 838,562 +0.01(+3.03%)
Dec 22, 2023 0.3010 0.3513 0.3010 0.3300 395,917 +0.01(+4.70%)
Dec 21, 2023 0.3269 0.3400 0.3075 0.3152 565,082 -0.01(-3.90%)
Dec 20, 2023 0.3127 0.3398 0.3127 0.3280 1,185,185 -0.01(-4.09%)
Dec 19, 2023 0.3474 0.3540 0.3255 0.3420 328,113 -0.00(-0.55%)
Dec 18, 2023 0.3585 0.3600 0.3439 0.3439 593,044 -0.01(-2.27%)
Dec 15, 2023 0.3000 0.3570 0.3000 0.3519 1,197,778 +0.04(+13.52%)
Dec 14, 2023 0.3207 0.3207 0.3100 0.3100 326,017 -0.00(-0.10%)
Dec 13, 2023 0.3100 0.3200 0.3069 0.3103 295,660 +0.00(+0.65%)
Dec 12, 2023 0.3325 0.3330 0.3000 0.3083 363,273 -0.02(-6.60%)
Dec 11, 2023 0.3009 0.3390 0.2858 0.3301 1,593,068 +0.04(+13.83%)
Dec 08, 2023 0.3200 0.3260 0.2700 0.2900 5,025,539 -0.03(-9.35%)
Dec 07, 2023 0.3700 0.3700 0.3087 0.3199 6,787,401 -0.03(-7.89%)
Dec 06, 2023 0.3600 0.3580 0.3375 0.3473 183,026 -0.00(-0.74%)
Dec 05, 2023 0.3700 0.3710 0.3480 0.3499 133,469 -0.02(-5.69%)
Dec 04, 2023 0.3600 0.3900 0.3500 0.3710 939,086 +0.02(+4.21%)
Dec 01, 2023 0.3489 0.3580 0.3413 0.3560 209,421 +0.01(+1.71%)
Nov 30, 2023 0.3403 0.3600 0.3403 0.3500 193,369 +0.00(+0.00%)
Nov 29, 2023 0.3500 0.3600 0.3350 0.3500 304,281 +0.00(+0.00%)
Nov 28, 2023 0.3504 0.3600 0.3251 0.3500 180,454 +0.01(+2.64%)
Nov 27, 2023 0.3500 0.3650 0.3300 0.3410 233,070 -0.01(-3.10%)
Nov 24, 2023 0.3300 0.3600 0.3300 0.3519 240,101 +0.02(+6.03%)
Nov 22, 2023 0.3388 0.3409 0.3300 0.3319 131,658 -0.01(-2.04%)
Nov 21, 2023 0.3480 0.3480 0.3264 0.3388 152,874 -0.01(-2.64%)
Nov 20, 2023 0.3500 0.3610 0.3250 0.3480 282,546 +0.00(+1.46%)
Nov 17, 2023 0.3500 0.3564 0.3200 0.3430 295,093 +0.01(+2.39%)
Nov 16, 2023 0.3400 0.3550 0.3200 0.3350 258,567 -0.01(-2.10%)
Nov 15, 2023 0.3500 0.3600 0.3400 0.3422 508,731 -0.00(-0.06%)
Nov 14, 2023 0.3327 0.3699 0.3300 0.3424 481,101 -0.01(-1.92%)
Nov 13, 2023 0.3100 0.4000 0.3000 0.3491 604,259 +0.02(+5.79%)
Nov 10, 2023 0.3300 0.3581 0.3202 0.3300 222,236 +0.00(+0.30%)
Nov 09, 2023 0.3600 0.3745 0.2800 0.3290 410,418 -0.02(-6.93%)
Nov 08, 2023 0.3700 0.3672 0.3300 0.3535 351,054 +0.00(+0.94%)
Nov 07, 2023 0.3600 0.3857 0.3500 0.3502 407,237 -0.00(-1.24%)
Nov 06, 2023 0.3895 0.4099 0.3500 0.3546 171,658 -0.03(-8.63%)
Nov 03, 2023 0.3930 0.4200 0.3700 0.3881 234,568 -0.00(-1.25%)
Nov 02, 2023 0.4400 0.4400 0.3850 0.3930 387,049 -0.02(-4.15%)
Nov 01, 2023 0.4500 0.4500 0.4100 0.4100 384,727 -0.02(-4.21%)
Oct 31, 2023 0.4100 0.4300 0.4100 0.4280 88,211 +0.01(+3.33%)
Oct 30, 2023 0.4300 0.4300 0.4100 0.4142 68,847 -0.01(-1.85%)
Oct 27, 2023 0.4400 0.4400 0.4084 0.4220 190,026 +0.01(+1.56%)
Oct 26, 2023 0.4200 0.4200 0.4100 0.4155 162,813 -0.01(-2.42%)
Oct 25, 2023 0.4045 0.4690 0.4001 0.4258 197,064 -0.00(-0.75%)
Oct 24, 2023 0.4400 0.4497 0.4150 0.4290 148,674 -0.01(-1.74%)
Oct 23, 2023 0.4625 0.4635 0.4300 0.4366 127,825 -0.03(-5.80%)
Oct 20, 2023 0.4620 0.4800 0.4582 0.4635 170,613 +0.00(+0.43%)
Oct 19, 2023 0.4890 0.4890 0.4600 0.4615 106,192 -0.01(-1.81%)
Oct 18, 2023 0.4998 0.5000 0.4600 0.4700 142,360 -0.01(-2.08%)
Oct 17, 2023 0.5500 0.5500 0.4750 0.4800 277,543 -0.05(-8.71%)
Oct 16, 2023 0.4940 0.6000 0.4804 0.5258 1,311,595 +0.07(+14.30%)
Oct 13, 2023 0.4600 0.4666 0.4600 0.4600 45,385 -0.00(-0.35%)
Oct 12, 2023 0.4611 0.4729 0.4595 0.4616 117,257 +0.00(+0.35%)
Oct 11, 2023 0.4600 0.4700 0.4582 0.4600 106,458 -0.00(-0.67%)
Oct 10, 2023 0.4600 0.4799 0.4587 0.4631 129,124 +0.00(+0.63%)
Oct 09, 2023 0.4888 0.4888 0.4600 0.4602 113,072 -0.00(-0.75%)
Oct 06, 2023 0.4600 0.4790 0.4600 0.4637 59,033 +0.00(+0.80%)
Oct 05, 2023 0.4600 0.4790 0.4600 0.4600 118,238 -0.00(-0.22%)
Oct 04, 2023 0.4700 0.4800 0.4600 0.4610 132,771 -0.00(-0.86%)
Oct 03, 2023 0.4600 0.4839 0.4600 0.4650 49,674 -0.00(-0.85%)
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.