Skip to main content

Dare Bioscience Inc (NQ: DARE )

3.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 8.400 8.400 8.212 8.212 6,128 -0.31(-3.61%)
Aug 30, 2023 8.280 8.520 8.268 8.519 27,339 +0.21(+2.53%)
Aug 29, 2023 8.410 8.554 8.304 8.309 6,914 -0.15(-1.79%)
Aug 28, 2023 8.520 8.554 8.340 8.460 8,595 +0.06(+0.74%)
Aug 25, 2023 8.280 8.399 8.280 8.398 7,159 +0.12(+1.42%)
Aug 24, 2023 8.363 8.363 8.160 8.280 7,742 +0.04(+0.47%)
Aug 23, 2023 8.280 8.495 8.130 8.242 14,133 +0.07(+0.87%)
Aug 22, 2023 8.194 8.572 8.160 8.171 12,083 -0.11(-1.32%)
Aug 21, 2023 8.040 8.650 8.040 8.280 11,390 +0.06(+0.73%)
Aug 18, 2023 8.185 8.399 8.100 8.220 17,862 -0.16(-1.96%)
Aug 17, 2023 8.520 8.496 8.161 8.384 21,270 -0.37(-4.25%)
Aug 16, 2023 8.760 9.000 8.461 8.756 7,605 -0.06(-0.71%)
Aug 15, 2023 8.772 9.000 8.401 8.819 31,250 -0.11(-1.18%)
Aug 14, 2023 9.000 9.239 8.761 8.924 9,683 -0.17(-1.89%)
Aug 11, 2023 8.880 9.474 8.640 9.096 68,089 +0.51(+6.00%)
Aug 10, 2023 8.880 8.880 8.280 8.581 24,320 -0.20(-2.30%)
Aug 09, 2023 8.400 8.880 8.425 8.783 21,296 +0.14(+1.65%)
Aug 08, 2023 8.628 8.820 8.400 8.640 17,745 +0.35(+4.20%)
Aug 07, 2023 8.537 8.567 7.920 8.292 39,398 -0.13(-1.57%)
Aug 04, 2023 8.760 8.879 8.400 8.424 20,719 -0.31(-3.58%)
Aug 03, 2023 8.880 8.998 8.520 8.737 17,027 -0.08(-0.94%)
Aug 02, 2023 8.760 8.886 8.520 8.820 32,260 +0.06(+0.68%)
Aug 01, 2023 8.880 8.999 8.656 8.760 19,438 -0.20(-2.24%)
Jul 31, 2023 9.083 9.114 8.760 8.960 19,543 +0.00(+0.05%)
Jul 28, 2023 9.000 9.311 8.899 8.956 37,810 -0.04(-0.49%)
Jul 27, 2023 9.132 9.334 9.000 9.000 23,709 -0.18(-1.95%)
Jul 26, 2023 9.049 9.180 9.000 9.179 10,593 +0.12(+1.31%)
Jul 25, 2023 9.360 9.479 9.000 9.060 29,481 -0.06(-0.64%)
Jul 24, 2023 9.576 9.576 9.000 9.119 38,059 -0.34(-3.59%)
Jul 21, 2023 9.372 9.600 9.118 9.458 61,488 +0.08(+0.86%)
Jul 20, 2023 9.720 9.720 9.360 9.378 21,978 -0.22(-2.31%)
Jul 19, 2023 10.08 10.14 9.414 9.600 82,602 -0.36(-3.61%)
Jul 18, 2023 10.08 10.59 9.840 9.960 35,635 -0.18(-1.80%)
Jul 17, 2023 10.68 10.94 10.08 10.14 57,362 -0.30(-2.85%)
Jul 14, 2023 10.80 10.94 10.44 10.44 20,778 -0.29(-2.67%)
Jul 13, 2023 10.68 10.95 10.67 10.73 25,176 +0.11(+1.01%)
Jul 12, 2023 10.68 10.68 10.45 10.62 7,528 +0.11(+1.07%)
Jul 11, 2023 10.26 10.80 10.20 10.51 21,549 +0.18(+1.77%)
Jul 10, 2023 10.20 10.44 10.20 10.32 18,197 +0.12(+1.21%)
Jul 07, 2023 10.32 10.44 10.20 10.20 30,487 -0.11(-1.08%)
Jul 06, 2023 10.32 10.45 10.20 10.31 23,532 +0.11(+1.11%)
Jul 05, 2023 10.80 11.04 10.20 10.20 68,520 -0.72(-6.59%)
Jul 03, 2023 10.80 10.80 10.80 10.92 20,601 -0.00(-0.01%)
Jun 30, 2023 11.28 11.28 10.92 10.92 64,721 -0.30(-2.63%)
Jun 29, 2023 11.16 11.28 11.16 11.22 9,987 +0.06(+0.51%)
Jun 28, 2023 11.28 11.40 11.16 11.16 26,453 -0.12(-1.06%)
Jun 27, 2023 11.28 11.52 11.28 11.28 10,018 -0.00(-0.01%)
Jun 26, 2023 11.40 11.59 11.28 11.28 19,529 -0.18(-1.60%)
Jun 23, 2023 11.52 11.58 11.34 11.46 18,967 +0.06(+0.57%)
Jun 22, 2023 11.52 11.76 11.40 11.40 9,298 -0.12(-1.04%)
Jun 21, 2023 11.53 11.76 11.52 11.52 10,020 -0.06(-0.52%)
Jun 20, 2023 11.52 11.76 11.40 11.58 7,224 +0.18(+1.58%)
Jun 16, 2023 11.64 11.64 11.40 11.40 34,795 -0.12(-1.04%)
Jun 15, 2023 11.52 11.64 11.52 11.52 22,745 -0.02(-0.16%)
Jun 14, 2023 11.64 11.76 11.52 11.54 25,294 -0.10(-0.89%)
Jun 13, 2023 11.64 11.88 11.64 11.64 14,868 -0.12(-1.01%)
Jun 12, 2023 12.00 12.00 11.64 11.76 21,813 +0.00(+0.00%)
Jun 09, 2023 11.88 11.99 11.70 11.76 24,514 -0.06(-0.51%)
Jun 08, 2023 11.77 12.00 11.64 11.82 16,831 -0.05(-0.42%)
Jun 07, 2023 12.00 12.24 11.76 11.87 11,626 +0.11(+0.94%)
Jun 06, 2023 11.88 12.12 11.76 11.76 15,419 -0.23(-1.94%)
Jun 05, 2023 12.24 12.24 11.70 11.99 52,964 -0.25(-2.02%)
Jun 02, 2023 12.00 12.24 12.00 12.24 8,637 +0.12(+0.99%)
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.