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 (%)
Oct 31, 2018 0.9000 0.9200 0.8500 0.9000 84,068 -0.00(-0.11%)
Oct 30, 2018 0.9000 0.9400 0.8508 0.9010 113,979 +0.02(+2.15%)
Oct 29, 2018 0.8901 0.9400 0.8800 0.8820 47,701 -0.01(-0.90%)
Oct 26, 2018 0.8700 0.8900 0.8700 0.8900 31,600 +0.00(+0.00%)
Oct 25, 2018 0.9100 0.9100 0.8600 0.8900 24,269 +0.01(+1.14%)
Oct 24, 2018 0.8800 0.9400 0.8800 0.8800 85,198 -0.02(-2.22%)
Oct 23, 2018 0.8800 0.9500 0.8800 0.9000 91,974 -0.01(-1.10%)
Oct 22, 2018 0.9600 0.9822 0.9100 0.9100 74,511 -0.04(-4.21%)
Oct 19, 2018 1.000 1.010 0.9500 0.9500 99,600 -0.03(-3.06%)
Oct 18, 2018 1.000 1.060 0.9500 0.9800 231,879 -0.03(-2.97%)
Oct 17, 2018 1.100 1.100 0.9000 1.010 412,427 -0.10(-9.01%)
Oct 16, 2018 1.180 1.190 1.010 1.110 808,292 -0.01(-0.89%)
Oct 15, 2018 0.9500 1.150 0.9500 1.120 608,281 +0.17(+17.28%)
Oct 12, 2018 0.9550 0.9870 0.9380 0.9550 19,900 +0.01(+1.57%)
Oct 11, 2018 0.9725 0.9900 0.9360 0.9402 29,680 -0.01(-1.03%)
Oct 10, 2018 0.9800 1.000 0.9500 0.9500 20,266 -0.03(-3.43%)
Oct 09, 2018 1.010 1.010 0.9700 0.9837 17,744 +0.00(+0.38%)
Oct 08, 2018 1.020 1.020 0.9700 0.9800 43,896 -0.04(-3.92%)
Oct 05, 2018 1.090 1.100 1.010 1.020 73,200 -0.04(-3.77%)
Oct 04, 2018 0.9900 1.090 0.9900 1.060 261,175 +0.08(+8.16%)
Oct 03, 2018 0.9500 0.9800 0.9400 0.9800 24,386 +0.06(+6.29%)
Oct 02, 2018 0.9200 1.000 0.9100 0.9220 57,879 -0.03(-2.95%)
Oct 01, 2018 0.9600 1.010 0.9400 0.9500 33,415 -0.03(-2.56%)
Sep 28, 2018 0.9800 1.020 0.9420 0.9750 26,900 -0.02(-1.52%)
Sep 27, 2018 1.030 1.030 0.9800 0.9900 26,690 -0.03(-2.94%)
Sep 26, 2018 1.010 1.030 0.9900 1.020 60,195 +0.01(+0.99%)
Sep 25, 2018 0.9800 1.010 0.9700 1.010 24,626 +0.01(+1.02%)
Sep 24, 2018 0.9900 1.010 0.9800 0.9998 28,813 -0.00(-0.02%)
Sep 21, 2018 1.020 1.030 0.9800 1.000 77,400 -0.01(-0.99%)
Sep 20, 2018 0.9900 1.020 0.9400 1.010 147,256 +0.02(+2.02%)
Sep 19, 2018 0.9600 1.000 0.9502 0.9900 88,460 -0.01(-1.00%)
Sep 18, 2018 0.9100 1.020 0.9100 1.000 86,483 +0.08(+8.70%)
Sep 17, 2018 0.9300 0.9500 0.8500 0.9200 224,531 -0.01(-1.08%)
Sep 14, 2018 1.010 1.040 0.9200 0.9300 403,900 -0.10(-9.71%)
Sep 13, 2018 1.020 1.040 0.9600 1.030 41,683 +0.01(+0.98%)
Sep 12, 2018 1.000 1.040 1.000 1.020 82,486 +0.02(+2.00%)
Sep 11, 2018 1.000 1.030 1.000 1.000 27,705 +0.00(+0.00%)
Sep 10, 2018 1.010 1.030 1.000 1.000 58,756 -0.01(-0.99%)
Sep 07, 2018 1.110 1.130 0.9500 1.010 603,800 -0.10(-9.01%)
Sep 06, 2018 1.100 1.153 1.082 1.110 107,617 +0.01(+0.91%)
Sep 05, 2018 1.090 1.150 1.060 1.100 94,449 +0.01(+0.92%)
Sep 04, 2018 1.110 1.110 1.060 1.090 63,051 -0.01(-0.91%)
Aug 31, 2018 1.100 1.100 1.100 0 +0.07(+6.80%)
Aug 30, 2018 1.030 1.040 0.9800 1.030 102,844 +0.00(+0.00%)
Aug 29, 2018 1.040 1.050 0.9800 1.030 105,940 +0.03(+3.00%)
Aug 28, 2018 1.050 1.070 1.000 1.000 96,543 -0.01(-0.99%)
Aug 27, 2018 1.000 1.080 0.9500 1.010 275,532 -0.02(-1.94%)
Aug 24, 2018 1.070 1.090 1.010 1.030 251,500 -0.06(-5.50%)
Aug 23, 2018 1.060 1.120 1.060 1.090 97,281 +0.01(+0.93%)
Aug 22, 2018 1.060 1.120 1.040 1.080 117,158 +0.00(+0.00%)
Aug 21, 2018 1.080 1.120 1.040 1.080 334,937 -0.01(-0.92%)
Aug 20, 2018 1.110 1.110 1.040 1.090 194,794 +0.01(+0.93%)
Aug 17, 2018 1.090 1.120 1.000 1.080 1,090,300 +0.09(+8.70%)
Aug 16, 2018 1.000 1.060 0.9700 0.9936 102,570 -0.02(-1.62%)
Aug 15, 2018 1.060 1.060 0.9500 1.010 135,665 -0.04(-3.82%)
Aug 14, 2018 1.080 1.080 1.020 1.050 83,890 +0.03(+2.54%)
Aug 13, 2018 1.120 1.139 1.000 1.024 323,878 -0.10(-8.56%)
Aug 10, 2018 1.170 1.170 1.110 1.120 131,200 -0.03(-2.61%)
Aug 09, 2018 1.180 1.220 1.150 1.150 147,977 -0.04(-3.36%)
Aug 08, 2018 1.200 1.220 1.150 1.190 186,653 -0.01(-0.83%)
Aug 07, 2018 1.137 1.239 1.131 1.200 184,851 +0.02(+1.69%)
Aug 06, 2018 1.120 1.220 1.120 1.180 144,169 +0.06(+5.36%)
Aug 03, 2018 1.130 1.150 1.120 1.120 55,400 +0.00(+0.00%)
Aug 02, 2018 1.150 1.150 1.120 1.120 45,060 -0.03(-2.61%)
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.