Skip to main content

Dare Bioscience Inc (NQ: DARE )

0.5490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 1.350 1.375 1.270 1.280 581,611 -0.06(-4.48%)
May 27, 2021 1.300 1.350 1.280 1.340 890,575 +0.07(+5.51%)
May 26, 2021 1.200 1.300 1.200 1.270 607,144 +0.06(+4.96%)
May 25, 2021 1.240 1.300 1.200 1.210 640,612 -0.04(-3.20%)
May 24, 2021 1.300 1.313 1.210 1.250 852,118 -0.05(-3.85%)
May 21, 2021 1.330 1.350 1.300 1.300 425,260 -0.02(-1.52%)
May 20, 2021 1.320 1.350 1.280 1.320 405,125 +0.00(+0.00%)
May 19, 2021 1.350 1.370 1.280 1.320 328,143 -0.05(-3.65%)
May 18, 2021 1.370 1.410 1.340 1.370 438,442 +0.01(+0.74%)
May 17, 2021 1.330 1.380 1.320 1.360 479,485 +0.06(+4.62%)
May 14, 2021 1.240 1.320 1.230 1.300 379,172 +0.06(+4.84%)
May 13, 2021 1.310 1.340 1.230 1.240 621,971 -0.03(-2.36%)
May 12, 2021 1.300 1.310 1.250 1.270 532,508 -0.04(-3.05%)
May 11, 2021 1.240 1.320 1.240 1.310 503,742 +0.02(+1.55%)
May 10, 2021 1.380 1.400 1.240 1.290 810,263 -0.09(-6.52%)
May 07, 2021 1.340 1.380 1.330 1.380 592,418 +0.06(+4.55%)
May 06, 2021 1.340 1.370 1.290 1.320 689,558 -0.06(-4.35%)
May 05, 2021 1.400 1.420 1.340 1.380 821,644 -0.04(-2.82%)
May 04, 2021 1.490 1.490 1.400 1.420 569,592 -0.07(-4.70%)
May 03, 2021 1.510 1.510 1.390 1.490 1,418,637 -0.02(-1.32%)
Apr 30, 2021 1.480 1.550 1.480 1.510 514,000 +0.00(+0.00%)
Apr 29, 2021 1.550 1.550 1.480 1.510 361,494 -0.02(-1.31%)
Apr 28, 2021 1.550 1.570 1.500 1.530 308,653 -0.01(-0.65%)
Apr 27, 2021 1.550 1.580 1.520 1.540 535,884 +0.01(+0.65%)
Apr 26, 2021 1.530 1.590 1.490 1.530 666,242 +0.05(+3.38%)
Apr 23, 2021 1.460 1.500 1.440 1.480 360,900 +0.04(+2.78%)
Apr 22, 2021 1.470 1.490 1.440 1.440 419,065 +0.00(+0.00%)
Apr 21, 2021 1.440 1.480 1.400 1.440 591,422 -0.02(-1.37%)
Apr 20, 2021 1.340 1.520 1.310 1.460 1,710,321 +0.14(+10.61%)
Apr 19, 2021 1.400 1.400 1.280 1.320 858,993 -0.08(-5.71%)
Apr 16, 2021 1.490 1.490 1.390 1.400 597,000 -0.09(-6.04%)
Apr 15, 2021 1.500 1.530 1.480 1.490 693,807 -0.01(-0.67%)
Apr 14, 2021 1.450 1.530 1.420 1.500 525,165 +0.03(+2.04%)
Apr 13, 2021 1.470 1.530 1.430 1.470 565,431 -0.03(-2.00%)
Apr 12, 2021 1.610 1.620 1.470 1.500 939,994 -0.13(-7.98%)
Apr 09, 2021 1.630 1.680 1.620 1.630 309,500 -0.01(-0.61%)
Apr 08, 2021 1.700 1.700 1.600 1.640 757,362 -0.06(-3.53%)
Apr 07, 2021 1.740 1.750 1.670 1.700 548,111 -0.01(-0.58%)
Apr 06, 2021 1.780 1.790 1.710 1.710 279,489 -0.04(-2.29%)
Apr 05, 2021 1.780 1.780 1.700 1.750 480,472 +0.04(+2.34%)
Apr 01, 2021 1.690 1.767 1.690 1.710 539,800 +0.02(+1.18%)
Mar 31, 2021 1.660 1.790 1.630 1.690 777,736 +0.04(+2.42%)
Mar 30, 2021 1.610 1.710 1.570 1.650 681,353 +0.00(+0.00%)
Mar 29, 2021 1.670 1.730 1.620 1.650 776,713 -0.08(-4.62%)
Mar 26, 2021 1.840 1.860 1.710 1.730 1,274,200 -0.07(-3.89%)
Mar 25, 2021 1.780 1.890 1.770 1.800 1,357,226 -0.06(-3.23%)
Mar 24, 2021 2.010 2.030 1.860 1.860 941,488 -0.08(-4.12%)
Mar 23, 2021 2.000 2.020 1.890 1.940 1,125,944 -0.02(-1.02%)
Mar 22, 2021 2.050 2.110 1.960 1.960 769,111 -0.06(-2.97%)
Mar 19, 2021 2.000 2.110 1.990 2.020 758,400 +0.03(+1.51%)
Mar 18, 2021 2.220 2.220 1.990 1.990 1,532,013 -0.20(-9.13%)
Mar 17, 2021 2.060 2.280 2.040 2.190 1,041,211 +0.05(+2.34%)
Mar 16, 2021 2.240 2.250 2.030 2.140 1,491,856 -0.09(-4.04%)
Mar 15, 2021 2.340 2.400 2.200 2.230 1,786,417 +0.01(+0.45%)
Mar 12, 2021 2.107 2.420 2.107 2.220 3,141,800 +0.14(+6.73%)
Mar 11, 2021 2.060 2.100 1.950 2.080 1,499,918 +0.09(+4.52%)
Mar 10, 2021 2.030 2.110 1.920 1.990 1,192,843 +0.05(+2.58%)
Mar 09, 2021 1.950 2.050 1.930 1.940 1,119,838 +0.02(+1.04%)
Mar 08, 2021 1.910 1.970 1.820 1.920 906,817 -0.02(-1.03%)
Mar 05, 2021 1.938 1.955 1.600 1.940 3,148,900 +0.05(+2.65%)
Mar 04, 2021 1.910 2.180 1.750 1.890 5,411,490 -0.02(-1.05%)
Mar 03, 2021 1.910 2.060 1.810 1.910 1,288,958 +0.02(+1.06%)
Mar 02, 2021 2.010 2.060 1.880 1.890 940,836 -0.10(-5.03%)
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.