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

Dare Bioscience Inc (NQ: DARE )

3.360 +0.130 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
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.