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, 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%)
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.