Skip to main content

Dare Bioscience Inc (NQ: DARE )

0.5490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.