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 (%)
Feb 29, 2024 0.5200 0.5850 0.5038 0.5740 853,119 +0.07(+13.93%)
Feb 28, 2024 0.5000 0.5200 0.4800 0.5038 359,071 +0.00(+0.66%)
Feb 27, 2024 0.4344 0.5190 0.4301 0.5005 617,954 +0.07(+16.37%)
Feb 26, 2024 0.5500 0.5700 0.4115 0.4301 1,154,302 -0.11(-19.64%)
Feb 23, 2024 0.4500 0.5790 0.4500 0.5352 2,762,756 +0.10(+21.64%)
Feb 22, 2024 0.3700 0.4500 0.3609 0.4400 2,214,233 +0.08(+21.61%)
Feb 21, 2024 0.3490 0.3650 0.3420 0.3618 158,178 +0.02(+5.60%)
Feb 20, 2024 0.3650 0.3650 0.3300 0.3426 290,750 -0.02(-5.18%)
Feb 16, 2024 0.3670 0.3670 0.3500 0.3613 240,643 -0.00(-1.20%)
Feb 15, 2024 0.3611 0.3670 0.3545 0.3657 188,992 +0.00(+1.27%)
Feb 14, 2024 0.3500 0.3699 0.3426 0.3611 207,030 +0.01(+3.11%)
Feb 13, 2024 0.3500 0.3730 0.3500 0.3502 217,111 -0.01(-3.26%)
Feb 12, 2024 0.3600 0.3690 0.3517 0.3620 272,573 +0.01(+4.02%)
Feb 09, 2024 0.3400 0.3590 0.3351 0.3480 296,578 +0.00(+0.84%)
Feb 08, 2024 0.3301 0.3489 0.3301 0.3451 212,121 +0.01(+3.76%)
Feb 07, 2024 0.3450 0.3450 0.3250 0.3326 267,473 -0.00(-1.01%)
Feb 06, 2024 0.3310 0.3480 0.3310 0.3360 179,901 +0.01(+1.79%)
Feb 05, 2024 0.3500 0.3570 0.3300 0.3301 164,325 -0.01(-2.91%)
Feb 02, 2024 0.3500 0.3589 0.3310 0.3400 222,300 -0.00(-1.16%)
Feb 01, 2024 0.3450 0.3500 0.3212 0.3440 239,495 +0.02(+5.85%)
Jan 31, 2024 0.3216 0.3493 0.3216 0.3250 236,819 -0.00(-1.13%)
Jan 30, 2024 0.3500 0.3480 0.3125 0.3287 318,189 +0.01(+2.72%)
Jan 29, 2024 0.3600 0.3600 0.3200 0.3200 427,849 -0.03(-9.09%)
Jan 26, 2024 0.3400 0.3600 0.3301 0.3520 345,244 +0.02(+5.14%)
Jan 25, 2024 0.3400 0.3400 0.3118 0.3348 298,748 +0.02(+5.92%)
Jan 24, 2024 0.3100 0.3200 0.3100 0.3161 277,673 +0.00(+0.13%)
Jan 23, 2024 0.3105 0.3256 0.3102 0.3157 107,806 +0.00(+1.45%)
Jan 22, 2024 0.3100 0.3199 0.3100 0.3112 192,832 +0.00(+0.39%)
Jan 19, 2024 0.3400 0.3450 0.3056 0.3100 149,437 +0.00(+1.44%)
Jan 18, 2024 0.3261 0.3275 0.3012 0.3056 261,929 -0.01(-3.63%)
Jan 17, 2024 0.3200 0.3300 0.3110 0.3171 214,312 -0.01(-2.13%)
Jan 16, 2024 0.3600 0.3600 0.3157 0.3240 515,117 -0.04(-10.89%)
Jan 12, 2024 0.3505 0.3674 0.3505 0.3636 104,031 +0.01(+2.42%)
Jan 11, 2024 0.3790 0.3790 0.3511 0.3550 313,860 -0.02(-4.57%)
Jan 10, 2024 0.3680 0.3800 0.3600 0.3720 540,209 +0.01(+2.25%)
Jan 09, 2024 0.3600 0.3695 0.3488 0.3638 458,896 +0.01(+2.19%)
Jan 08, 2024 0.3500 0.3650 0.3450 0.3560 406,332 -0.00(-1.11%)
Jan 05, 2024 0.3550 0.3605 0.3500 0.3600 865,776 +0.01(+1.98%)
Jan 04, 2024 0.3200 0.3535 0.3151 0.3530 1,106,488 +0.03(+10.24%)
Jan 03, 2024 0.3208 0.3208 0.3085 0.3202 149,342 -0.01(-2.65%)
Jan 02, 2024 0.3100 0.3336 0.3012 0.3289 583,712 +0.02(+6.44%)
Dec 29, 2023 0.3200 0.3275 0.3000 0.3090 790,829 -0.02(-5.10%)
Dec 28, 2023 0.3382 0.3400 0.3201 0.3256 682,482 -0.01(-3.67%)
Dec 27, 2023 0.3500 0.3549 0.3350 0.3380 381,764 -0.00(-0.59%)
Dec 26, 2023 0.3500 0.3600 0.3400 0.3400 838,562 +0.01(+3.03%)
Dec 22, 2023 0.3010 0.3513 0.3010 0.3300 395,917 +0.01(+4.70%)
Dec 21, 2023 0.3269 0.3400 0.3075 0.3152 565,082 -0.01(-3.90%)
Dec 20, 2023 0.3127 0.3398 0.3127 0.3280 1,185,185 -0.01(-4.09%)
Dec 19, 2023 0.3474 0.3540 0.3255 0.3420 328,113 -0.00(-0.55%)
Dec 18, 2023 0.3585 0.3600 0.3439 0.3439 593,044 -0.01(-2.27%)
Dec 15, 2023 0.3000 0.3570 0.3000 0.3519 1,197,778 +0.04(+13.52%)
Dec 14, 2023 0.3207 0.3207 0.3100 0.3100 326,007 -0.00(-0.10%)
Dec 13, 2023 0.3100 0.3200 0.3069 0.3103 295,660 +0.00(+0.65%)
Dec 12, 2023 0.3325 0.3330 0.3000 0.3083 363,273 -0.02(-6.60%)
Dec 11, 2023 0.3009 0.3390 0.2858 0.3301 1,593,068 +0.04(+13.83%)
Dec 08, 2023 0.3200 0.3260 0.2700 0.2900 5,025,539 -0.03(-9.35%)
Dec 07, 2023 0.3700 0.3700 0.3087 0.3199 6,787,401 -0.03(-7.89%)
Dec 06, 2023 0.3600 0.3580 0.3375 0.3473 183,026 -0.00(-0.74%)
Dec 05, 2023 0.3700 0.3710 0.3480 0.3499 133,469 -0.02(-5.69%)
Dec 04, 2023 0.3600 0.3900 0.3500 0.3710 939,086 +0.02(+4.21%)
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.