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

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
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 (%)
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%)
Mar 01, 2018 1.270 1.325 1.250 1.260 158,598 -0.01(-0.79%)
Feb 28, 2018 1.290 1.300 1.230 1.270 128,666 -0.02(-1.55%)
Feb 27, 2018 1.370 1.370 1.270 1.290 227,680 -0.07(-5.15%)
Feb 26, 2018 1.350 1.380 1.200 1.360 247,576 +0.04(+3.03%)
Feb 23, 2018 1.330 1.330 1.260 1.320 293,296 +0.00(+0.00%)
Feb 22, 2018 1.390 1.390 1.300 1.320 292,583 -0.05(-3.65%)
Feb 21, 2018 1.400 1.420 1.350 1.370 299,214 -0.01(-0.72%)
Feb 20, 2018 1.380 1.419 1.350 1.380 515,973 +0.00(+0.00%)
Feb 16, 2018 1.380 1.380 1.380 0 -0.02(-1.43%)
Feb 15, 2018 1.580 1.650 1.350 1.400 1,128,933 -0.04(-2.78%)
Feb 14, 2018 1.680 1.440 1.440 1,469,509 -0.24(-14.29%)
Feb 13, 2018 1.800 1.840 1.650 1.680 3,178,680 -1.11(-39.78%)
Feb 12, 2018 3.300 3.590 2.460 2.790 8,979,419 +0.93(+50.00%)
Feb 09, 2018 2.010 2.130 1.850 1.860 85,749 -0.19(-9.27%)
Feb 08, 2018 2.110 2.110 2.010 2.050 15,052 -0.05(-2.38%)
Feb 07, 2018 2.000 2.220 2.000 2.100 16,619 +0.08(+4.03%)
Feb 06, 2018 1.992 2.120 1.900 2.019 46,084 +0.08(+4.05%)
Feb 05, 2018 2.150 2.150 1.760 1.940 36,010 -0.23(-10.80%)
Feb 02, 2018 2.235 2.320 2.100 2.175 52,125 -0.10(-4.19%)
Feb 01, 2018 2.250 2.300 2.190 2.270 40,542 +0.10(+4.56%)
Jan 31, 2018 2.160 2.239 2.150 2.171 24,529 +0.02(+0.98%)
Jan 30, 2018 2.180 2.180 2.150 5,506 -0.03(-1.38%)
Jan 29, 2018 2.160 2.270 2.150 2.180 35,036 -0.03(-1.36%)
Jan 26, 2018 2.170 2.280 2.150 2.210 58,993 +0.00(+0.00%)
Jan 25, 2018 2.270 2.270 2.210 2.210 16,523 -0.01(-0.45%)
Jan 24, 2018 2.160 2.280 2.160 2.220 3,321 -0.04(-1.77%)
Jan 23, 2018 2.295 2.300 2.161 2.260 38,997 +0.03(+1.35%)
Jan 22, 2018 2.230 2.350 2.200 2.230 9,889 -0.03(-1.33%)
Jan 19, 2018 2.340 2.340 2.160 2.260 9,102 +0.01(+0.45%)
Jan 18, 2018 2.260 2.320 2.210 2.250 15,578 -0.03(-1.32%)
Jan 17, 2018 2.280 2.410 2.260 2.280 75,888 -0.09(-3.80%)
Jan 16, 2018 2.375 2.450 2.300 2.370 39,945 +0.02(+0.64%)
Jan 12, 2018 2.355 2.355 2.355 0 +0.07(+3.29%)
Jan 11, 2018 2.250 2.380 2.250 2.280 10,308 +0.05(+2.24%)
Jan 10, 2018 2.310 2.310 2.230 2.230 22,421 -0.04(-1.76%)
Jan 09, 2018 2.215 2.300 2.201 2.270 7,353 +0.07(+3.18%)
Jan 08, 2018 2.270 2.301 2.150 2.200 13,208 -0.07(-3.08%)
Jan 05, 2018 2.449 2.449 2.240 2.270 40,842 -0.13(-5.42%)
Jan 04, 2018 2.430 2.470 2.380 2.400 36,335 +0.03(+1.27%)
Jan 03, 2018 2.384 2.420 2.281 2.370 32,200 +0.11(+4.87%)
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.