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

Dare Bioscience Inc (NQ: DARE )

0.3071 -0.0029 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2020 1.080 1.170 1.080 1.090 651,500 -0.08(-6.84%)
Feb 27, 2020 1.150 1.240 1.110 1.170 450,479 -0.02(-1.68%)
Feb 26, 2020 1.250 1.280 1.180 1.190 393,144 -0.09(-7.03%)
Feb 25, 2020 1.370 1.440 1.230 1.280 782,679 -0.09(-6.57%)
Feb 24, 2020 1.170 1.440 1.140 1.370 1,368,585 +0.19(+16.10%)
Feb 21, 2020 1.160 1.200 1.110 1.180 364,600 +0.01(+0.85%)
Feb 20, 2020 1.240 1.250 1.140 1.170 640,088 -0.07(-5.65%)
Feb 19, 2020 1.240 1.280 1.200 1.240 348,334 +0.00(+0.05%)
Feb 18, 2020 1.270 1.280 1.210 1.239 407,716 -0.04(-3.17%)
Feb 14, 2020 1.240 1.300 1.240 1.280 304,300 +0.04(+3.23%)
Feb 13, 2020 1.220 1.269 1.220 1.240 272,388 -0.03(-2.36%)
Feb 12, 2020 1.240 1.300 1.220 1.270 362,712 +0.02(+1.60%)
Feb 11, 2020 1.250 1.330 1.220 1.250 370,770 -0.03(-2.34%)
Feb 10, 2020 1.220 1.400 1.200 1.280 438,270 +0.03(+2.40%)
Feb 07, 2020 1.320 1.380 1.240 1.250 783,100 -0.06(-4.58%)
Feb 06, 2020 1.200 1.380 1.200 1.310 1,039,269 +0.11(+9.17%)
Feb 05, 2020 1.160 1.230 1.160 1.200 410,039 +0.05(+4.35%)
Feb 04, 2020 1.140 1.230 1.140 1.150 416,150 +0.03(+2.68%)
Feb 03, 2020 1.120 1.140 1.050 1.120 569,082 -0.00(-0.01%)
Jan 31, 2020 1.100 1.130 1.070 1.120 412,000 -0.01(-0.88%)
Jan 30, 2020 1.180 1.190 1.090 1.130 1,016,953 -0.05(-4.24%)
Jan 29, 2020 1.250 1.250 1.160 1.180 731,874 -0.10(-7.81%)
Jan 28, 2020 1.200 1.340 1.180 1.280 936,142 +0.04(+3.23%)
Jan 27, 2020 1.200 1.260 1.150 1.240 1,111,203 -0.03(-2.36%)
Jan 24, 2020 1.360 1.385 1.250 1.270 1,211,400 -0.11(-7.97%)
Jan 23, 2020 1.500 1.550 1.330 1.380 2,720,379 -0.32(-18.82%)
Jan 22, 2020 1.680 1.780 1.630 1.700 3,497,946 +0.04(+2.41%)
Jan 21, 2020 1.720 1.740 1.630 1.660 1,890,443 +0.00(+0.00%)
Jan 17, 2020 1.650 1.680 1.620 1.660 2,189,800 +0.04(+2.47%)
Jan 16, 2020 1.720 1.720 1.590 1.620 3,095,325 +0.07(+4.52%)
Jan 15, 2020 1.450 1.690 1.300 1.550 5,003,188 +0.18(+13.14%)
Jan 14, 2020 1.520 1.530 1.220 1.370 6,878,809 -0.28(-16.97%)
Jan 13, 2020 1.600 2.220 1.500 1.650 58,766,236 +0.81(+96.92%)
Jan 10, 2020 0.8100 0.8400 0.8091 0.8379 50,600 -0.00(-0.25%)
Jan 09, 2020 0.8350 0.8400 0.8112 0.8400 65,730 +0.00(+0.00%)
Jan 08, 2020 0.8000 0.8500 0.8000 0.8400 102,164 +0.01(+1.39%)
Jan 07, 2020 0.8324 0.8400 0.8000 0.8285 66,948 -0.00(-0.58%)
Jan 06, 2020 0.8400 0.8400 0.8112 0.8333 64,640 +0.01(+1.13%)
Jan 03, 2020 0.8179 0.8450 0.8111 0.8240 68,400 -0.02(-2.49%)
Jan 02, 2020 0.8119 0.8300 0.8100 0.8450 50,795 +0.03(+3.05%)
Dec 31, 2019 0.8250 0.8750 0.8100 0.8200 140,800 -0.01(-0.61%)
Dec 30, 2019 0.8200 0.8671 0.8100 0.8250 99,208 +0.01(+0.61%)
Dec 27, 2019 0.8100 0.8710 0.8100 0.8200 206,700 -0.04(-4.65%)
Dec 26, 2019 0.8600 0.8800 0.8100 0.8600 137,652 -0.01(-1.65%)
Dec 24, 2019 0.8800 0.8874 0.8600 0.8744 114,000 -0.00(-0.07%)
Dec 23, 2019 0.8395 0.8899 0.8363 0.8750 185,381 +0.04(+4.24%)
Dec 20, 2019 0.8543 0.8622 0.8200 0.8394 82,400 -0.03(-3.52%)
Dec 19, 2019 0.8581 0.8700 0.8102 0.8700 172,735 +0.01(+1.66%)
Dec 18, 2019 0.8900 0.9000 0.8100 0.8558 409,284 +0.04(+4.39%)
Dec 17, 2019 0.8050 0.8249 0.8000 0.8198 46,652 +0.00(+0.16%)
Dec 16, 2019 0.8100 0.8300 0.8064 0.8185 55,577 +0.00(+0.48%)
Dec 13, 2019 0.8022 0.8150 0.7900 0.8146 79,300 +0.00(+0.57%)
Dec 12, 2019 0.8550 0.8650 0.8000 0.8100 146,406 -0.02(-2.41%)
Dec 11, 2019 0.8400 0.8799 0.8011 0.8300 250,587 +0.01(+1.24%)
Dec 10, 2019 0.8100 0.8299 0.8000 0.8198 83,144 -0.00(-0.02%)
Dec 09, 2019 0.8199 0.8400 0.8003 0.8200 70,644 +0.01(+1.23%)
Dec 06, 2019 0.8200 0.8400 0.8000 0.8100 104,600 -0.00(-0.61%)
Dec 05, 2019 0.8135 0.8389 0.8100 0.8150 54,627 +0.00(+0.60%)
Dec 04, 2019 0.8199 0.8408 0.8000 0.8101 147,452 +0.01(+1.26%)
Dec 03, 2019 0.8000 0.8300 0.8000 0.8000 54,540 -0.00(-0.07%)
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.