Skip to main content

Dare Bioscience Inc (NQ: DARE )

0.4694 -0.0126 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 0.4775 0.4885 0.4600 0.4694 94,283 -0.01(-2.61%)
Apr 11, 2024 0.4851 0.4884 0.4600 0.4820 228,976 +0.00(+0.71%)
Apr 10, 2024 0.4710 0.4800 0.4600 0.4786 139,600 +0.01(+1.61%)
Apr 09, 2024 0.5000 0.5150 0.4705 0.4710 160,738 -0.03(-5.67%)
Apr 08, 2024 0.5100 0.5147 0.4900 0.4993 173,373 +0.01(+1.65%)
Apr 05, 2024 0.5100 0.5100 0.4720 0.4912 306,564 -0.02(-3.50%)
Apr 04, 2024 0.4900 0.5100 0.4900 0.5090 163,592 +0.03(+5.71%)
Apr 03, 2024 0.5000 0.5000 0.4739 0.4815 134,594 -0.01(-2.21%)
Apr 02, 2024 0.4800 0.5000 0.4670 0.4924 197,284 -0.00(-0.55%)
Apr 01, 2024 0.4900 0.5199 0.4801 0.4951 342,840 +0.00(+1.00%)
Mar 28, 2024 0.5500 0.5599 0.4900 0.4902 559,623 -0.06(-10.71%)
Mar 27, 2024 0.4990 0.5500 0.4900 0.5490 302,065 +0.05(+10.17%)
Mar 26, 2024 0.5300 0.5300 0.4930 0.4983 157,330 -0.02(-3.24%)
Mar 25, 2024 0.4845 0.5300 0.4800 0.5150 439,365 +0.04(+7.65%)
Mar 22, 2024 0.4850 0.4850 0.4500 0.4784 118,499 +0.00(+0.72%)
Mar 21, 2024 0.5000 0.5000 0.4630 0.4750 217,656 +0.01(+2.61%)
Mar 20, 2024 0.5030 0.5275 0.4300 0.4629 1,002,536 -0.05(-9.24%)
Mar 19, 2024 0.5200 0.5300 0.5030 0.5100 119,843 +0.00(+0.00%)
Mar 18, 2024 0.4990 0.5300 0.4700 0.5100 330,391 +0.04(+8.88%)
Mar 15, 2024 0.4590 0.4800 0.4500 0.4684 149,261 +0.01(+2.90%)
Mar 14, 2024 0.4600 0.4800 0.4500 0.4552 167,303 -0.01(-1.11%)
Mar 13, 2024 0.4600 0.4800 0.4510 0.4603 136,975 +0.00(+0.04%)
Mar 12, 2024 0.5100 0.5195 0.4500 0.4601 190,640 -0.04(-8.04%)
Mar 11, 2024 0.5100 0.5196 0.4950 0.5003 106,570 +0.01(+1.05%)
Mar 08, 2024 0.5000 0.5200 0.4900 0.4951 223,934 +0.00(+0.43%)
Mar 07, 2024 0.5200 0.5209 0.4811 0.4930 342,652 -0.03(-5.61%)
Mar 06, 2024 0.5527 0.5527 0.5012 0.5223 387,036 -0.04(-7.23%)
Mar 05, 2024 0.5700 0.5800 0.5310 0.5630 370,869 +0.01(+2.35%)
Mar 04, 2024 0.5499 0.5700 0.4800 0.5501 461,984 +0.00(+0.04%)
Mar 01, 2024 0.5800 0.5899 0.5400 0.5499 576,268 -0.02(-4.20%)
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%)
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.