Skip to main content

Dare Bioscience Inc (NQ: DARE )

0.4902 -0.0588 (-10.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 1.250 1.260 1.130 1.170 976,183 -0.09(-7.25%)
Apr 30, 2018 1.250 1.380 1.200 1.262 4,132,965 +0.09(+7.82%)
Apr 27, 2018 1.220 1.340 1.050 1.170 2,603,989 -0.07(-5.65%)
Apr 26, 2018 1.350 1.500 1.150 1.240 9,430,263 -0.03(-2.36%)
Apr 25, 2018 0.9500 1.440 0.9500 1.270 29,262,058 +0.46(+56.69%)
Apr 24, 2018 0.8500 0.8500 0.8055 0.8105 29,240 -0.02(-2.00%)
Apr 23, 2018 0.8500 0.8500 0.8100 0.8270 61,321 -0.01(-1.55%)
Apr 20, 2018 0.8900 0.8900 0.8230 0.8400 96,502 -0.06(-6.66%)
Apr 19, 2018 0.9200 0.9298 0.8800 0.8999 37,406 -0.02(-2.24%)
Apr 18, 2018 0.9205 0.9295 0.9205 0.9205 8,098 +0.00(+0.00%)
Apr 17, 2018 0.9500 0.9500 0.9001 0.9205 64,089 -0.01(-1.55%)
Apr 16, 2018 0.9600 0.9600 0.9002 0.9350 106,261 +0.01(+0.54%)
Apr 13, 2018 0.8900 0.9500 0.8897 0.9300 168,046 +0.03(+3.33%)
Apr 12, 2018 0.8657 0.9300 0.8516 0.9000 53,950 +0.04(+4.65%)
Apr 11, 2018 0.8500 0.8996 0.8500 0.8600 70,190 +0.01(+0.82%)
Apr 10, 2018 0.9100 0.9120 0.8241 0.8530 94,861 -0.04(-4.05%)
Apr 09, 2018 0.8411 0.8957 0.8301 0.8890 84,251 +0.07(+8.41%)
Apr 06, 2018 0.8230 0.8800 0.8000 0.8200 100,472 -0.05(-5.63%)
Apr 05, 2018 0.8379 0.8700 0.8100 0.8689 132,259 +0.04(+5.07%)
Apr 04, 2018 0.7621 0.8379 0.7600 0.8270 515,818 +0.06(+8.46%)
Apr 03, 2018 0.8000 0.8169 0.7403 0.7625 228,289 -0.04(-4.69%)
Apr 02, 2018 0.8379 0.8379 0.7651 0.8000 245,187 -0.04(-4.52%)
Mar 29, 2018 0.8379 0.8379 0.8379 0 +0.01(+0.82%)
Mar 28, 2018 0.8773 0.8800 0.8200 0.8311 254,227 -0.06(-6.62%)
Mar 27, 2018 0.9326 0.9450 0.8600 0.8900 138,170 -0.04(-4.20%)
Mar 26, 2018 0.9500 0.9500 0.8900 0.9290 200,061 -0.02(-2.21%)
Mar 23, 2018 0.9699 0.9850 0.9350 0.9500 148,355 -0.02(-2.06%)
Mar 22, 2018 1.010 1.022 0.9570 0.9700 91,115 -0.05(-4.90%)
Mar 21, 2018 0.9869 1.050 0.9311 1.020 363,744 +0.07(+7.14%)
Mar 20, 2018 1.050 1.050 0.9501 0.9520 156,227 -0.04(-4.23%)
Mar 19, 2018 1.020 1.020 0.9300 0.9941 416,539 -0.03(-2.54%)
Mar 16, 2018 1.000 1.050 0.9600 1.020 279,294 +0.02(+2.00%)
Mar 15, 2018 1.060 1.071 1.000 1.000 364,189 -0.06(-5.66%)
Mar 14, 2018 1.080 1.115 1.050 1.060 579,499 -0.08(-7.02%)
Mar 13, 2018 1.240 1.240 1.080 1.140 669,327 -0.08(-6.56%)
Mar 12, 2018 1.320 1.320 1.160 1.220 688,035 -0.05(-3.94%)
Mar 09, 2018 1.290 1.300 1.250 1.270 252,170 -0.02(-1.55%)
Mar 08, 2018 1.340 1.340 1.290 1.290 273,386 -0.06(-4.44%)
Mar 07, 2018 1.430 1.430 1.310 1.350 524,744 -0.08(-5.59%)
Mar 06, 2018 1.300 1.450 1.300 1.430 1,058,601 +0.14(+10.85%)
Mar 05, 2018 1.280 1.360 1.230 1.290 836,612 -0.01(-0.77%)
Mar 02, 2018 1.250 1.300 1.210 1.300 182,196 +0.04(+3.17%)
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.