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

Dare Bioscience Inc (NQ: DARE )

0.3071 -0.0029 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2018 0.6500 0.7700 0.6500 0.7100 67,300 +0.04(+5.97%)
Dec 28, 2018 0.6500 0.6800 0.6400 0.6700 124,800 +0.03(+4.69%)
Dec 27, 2018 0.6700 0.6700 0.6000 0.6400 38,513 -0.04(-5.88%)
Dec 26, 2018 0.7000 0.7000 0.6181 0.6800 52,056 +0.01(+1.49%)
Dec 24, 2018 0.6700 0.7340 0.6350 0.6700 49,900 -0.17(-20.24%)
Dec 21, 2018 0.6900 0.8400 0.6100 0.8400 272,700 +0.17(+26.28%)
Dec 20, 2018 0.6103 0.6652 0.6000 0.6652 89,280 +0.03(+4.57%)
Dec 19, 2018 0.6502 0.7100 0.6102 0.6361 111,266 -0.03(-4.22%)
Dec 18, 2018 0.6400 0.6800 0.6301 0.6641 82,594 +0.03(+5.41%)
Dec 17, 2018 0.7308 0.7308 0.6051 0.6300 229,359 -0.12(-16.00%)
Dec 14, 2018 0.7000 0.7500 0.7000 0.7500 69,500 +0.04(+4.90%)
Dec 13, 2018 0.7500 0.7500 0.7010 0.7150 139,438 -0.04(-4.72%)
Dec 12, 2018 0.7619 0.7800 0.7300 0.7504 90,274 +0.00(+0.05%)
Dec 11, 2018 0.8300 0.8400 0.7400 0.7500 265,247 -0.07(-8.54%)
Dec 10, 2018 0.8600 0.8699 0.8200 0.8200 185,982 -0.04(-4.65%)
Dec 07, 2018 0.9100 0.9400 0.8200 0.8600 724,100 -0.12(-12.24%)
Dec 06, 2018 1.310 1.350 0.9000 0.9800 10,180,440 +0.13(+15.29%)
Dec 04, 2018 0.8700 0.8700 0.8500 0.8500 25,600 -0.02(-2.30%)
Dec 03, 2018 0.8700 0.8801 0.8600 0.8700 26,559 +0.01(+1.16%)
Nov 30, 2018 0.8800 0.8800 0.8600 0.8600 56,800 -0.01(-1.15%)
Nov 29, 2018 0.8835 0.9399 0.8505 0.8700 244,771 -0.01(-1.14%)
Nov 28, 2018 0.9200 0.9286 0.8800 0.8800 23,266 -0.02(-1.68%)
Nov 27, 2018 0.8949 0.9900 0.8801 0.8950 144,554 +0.03(+4.06%)
Nov 26, 2018 0.9100 0.9100 0.8500 0.8601 68,964 -0.04(-4.43%)
Nov 23, 2018 0.8800 0.9100 0.8700 0.9000 17,600 -0.01(-0.77%)
Nov 21, 2018 0.9070 0.9070 0.9070 0 +0.02(+1.94%)
Nov 20, 2018 0.8945 0.9200 0.8800 0.8897 52,009 -0.01(-1.14%)
Nov 19, 2018 0.9000 0.9400 0.8900 0.9000 30,690 -0.03(-3.23%)
Nov 16, 2018 0.9500 0.9500 0.9000 0.9300 48,500 -0.02(-2.05%)
Nov 15, 2018 0.8800 0.9495 0.8800 0.9495 22,112 +0.03(+3.13%)
Nov 14, 2018 0.9500 1.100 0.8500 0.9207 193,102 -0.02(-1.96%)
Nov 13, 2018 0.9195 0.9600 0.9002 0.9391 35,008 +0.03(+3.02%)
Nov 12, 2018 0.9223 0.9600 0.8200 0.9116 35,488 -0.02(-1.98%)
Nov 09, 2018 0.9400 0.9500 0.8800 0.9300 9,000 -0.02(-1.87%)
Nov 08, 2018 0.9100 0.9482 0.9100 0.9477 21,110 +0.04(+4.14%)
Nov 07, 2018 0.9100 0.9600 0.9100 0.9100 22,929 -0.03(-3.19%)
Nov 06, 2018 0.9310 0.9672 0.9310 0.9400 33,499 +0.02(+2.12%)
Nov 05, 2018 0.9300 0.9400 0.9000 0.9205 31,849 +0.03(+3.43%)
Nov 02, 2018 0.9100 0.9200 0.8000 0.8900 47,400 -0.03(-3.25%)
Nov 01, 2018 0.8800 0.9200 0.8600 0.9199 25,218 +0.02(+2.21%)
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%)
Aug 01, 2018 1.130 1.150 1.120 1.150 34,039 +0.01(+0.88%)
Jul 31, 2018 1.150 1.150 1.110 1.140 93,307 +0.02(+1.79%)
Jul 30, 2018 1.160 1.180 1.120 1.120 101,419 -0.06(-5.08%)
Jul 27, 2018 1.230 1.240 1.160 1.180 384,900 -0.04(-3.28%)
Jul 26, 2018 1.300 1.300 1.220 1.220 220,340 -0.07(-5.43%)
Jul 25, 2018 1.220 1.295 1.202 1.290 321,962 +0.06(+4.88%)
Jul 24, 2018 1.270 1.270 1.214 1.230 126,109 +0.00(+0.00%)
Jul 23, 2018 1.270 1.270 1.211 1.230 113,450 -0.01(-0.81%)
Jul 20, 2018 1.280 1.280 1.200 1.240 239,965 -0.03(-2.36%)
Jul 19, 2018 1.250 1.310 1.250 1.270 141,231 +0.01(+1.07%)
Jul 18, 2018 1.370 1.379 1.250 1.256 253,506 -0.07(-5.53%)
Jul 17, 2018 1.470 1.470 1.290 1.330 474,625 -0.10(-6.99%)
Jul 16, 2018 1.370 1.700 1.330 1.430 3,568,514 +0.13(+10.33%)
Jul 13, 2018 1.310 1.310 1.250 1.296 99,705 +0.01(+1.16%)
Jul 12, 2018 1.350 1.390 1.280 1.281 131,443 -0.05(-3.67%)
Jul 11, 2018 1.390 1.395 1.300 1.330 120,695 -0.02(-1.48%)
Jul 10, 2018 1.240 1.410 1.240 1.350 334,681 +0.10(+8.00%)
Jul 09, 2018 1.290 1.320 1.250 1.250 139,108 -0.03(-2.35%)
Jul 06, 2018 1.330 1.420 1.280 1.280 535,863 -0.05(-3.75%)
Jul 05, 2018 1.210 1.350 1.210 1.330 316,976 +0.10(+8.13%)
Jul 03, 2018 1.230 1.230 1.230 0 -0.01(-0.79%)
Jul 02, 2018 1.170 1.240 1.150 1.240 137,726 +0.07(+5.97%)
Jun 29, 2018 1.150 1.200 1.150 1.170 103,474 -0.01(-0.43%)
Jun 28, 2018 1.230 1.230 1.160 1.175 66,960 -0.05(-4.47%)
Jun 27, 2018 1.240 1.240 1.190 1.230 58,952 -0.02(-1.59%)
Jun 26, 2018 1.190 1.250 1.128 1.250 158,402 +0.06(+5.03%)
Jun 25, 2018 1.290 1.290 1.180 1.190 186,675 -0.10(-7.75%)
Jun 22, 2018 1.320 1.320 1.230 1.290 190,435 -0.03(-2.27%)
Jun 21, 2018 1.390 1.390 1.310 1.320 163,228 -0.08(-5.71%)
Jun 20, 2018 1.310 1.450 1.240 1.400 489,830 +0.09(+6.87%)
Jun 19, 2018 1.310 1.350 1.296 1.310 63,601 -0.02(-1.50%)
Jun 18, 2018 1.360 1.380 1.310 1.330 186,231 -0.03(-2.21%)
Jun 15, 2018 1.380 1.300 1.360 263,030 -0.02(-1.45%)
Jun 14, 2018 1.320 1.420 1.280 1.380 294,152 +0.07(+5.34%)
Jun 13, 2018 1.420 1.420 1.300 1.310 400,200 -0.02(-1.58%)
Jun 12, 2018 1.500 1.500 1.300 1.331 726,379 -0.15(-10.07%)
Jun 11, 2018 1.450 1.550 1.360 1.480 921,248 +0.06(+4.23%)
Jun 08, 2018 1.350 1.650 1.350 1.420 5,588,857 +0.10(+7.58%)
Jun 07, 2018 1.190 1.350 1.190 1.320 1,006,418 +0.13(+10.92%)
Jun 06, 2018 1.190 1.210 1.170 1.190 217,210 -0.01(-0.83%)
Jun 05, 2018 1.170 1.220 1.150 1.200 409,876 +0.03(+2.56%)
Jun 04, 2018 1.160 1.260 1.120 1.170 754,060 +0.01(+0.86%)
Jun 01, 2018 1.140 1.170 1.120 1.160 144,122 +0.02(+1.75%)
May 31, 2018 1.110 1.150 1.110 1.140 83,874 +0.02(+1.79%)
May 30, 2018 1.090 1.160 1.080 1.120 156,695 +0.03(+2.75%)
May 29, 2018 1.120 1.140 1.090 1.090 106,259 -0.05(-4.39%)
May 25, 2018 1.140 1.140 1.140 0 +0.03(+2.70%)
May 24, 2018 1.120 1.200 1.100 1.110 287,070 -0.04(-3.39%)
May 23, 2018 1.150 1.210 1.120 1.149 256,015 -0.03(-2.63%)
May 22, 2018 1.240 1.240 1.160 1.180 199,221 -0.03(-2.48%)
May 21, 2018 1.210 1.280 1.203 1.210 641,995 +0.00(+0.00%)
May 18, 2018 1.180 1.270 1.160 1.210 939,157 +0.05(+4.22%)
May 17, 2018 1.110 1.220 1.070 1.161 762,617 +0.06(+5.55%)
May 16, 2018 1.080 1.170 1.040 1.100 1,383,887 +0.03(+2.80%)
May 15, 2018 1.080 1.089 1.020 1.070 355,525 +0.00(+0.00%)
May 14, 2018 1.070 1.119 1.050 1.070 229,279 -0.02(-1.83%)
May 11, 2018 1.090 1.110 1.070 1.090 186,742 -0.01(-0.91%)
May 10, 2018 1.150 1.150 1.060 1.100 336,902 -0.02(-1.79%)
May 09, 2018 1.100 1.130 1.030 1.120 477,136 +0.04(+3.70%)
May 08, 2018 1.180 1.200 1.060 1.080 948,064 -0.10(-8.73%)
May 07, 2018 1.360 1.390 1.140 1.183 6,731,875 +0.11(+10.59%)
May 04, 2018 1.020 1.180 0.9500 1.070 1,302,945 +0.06(+5.94%)
May 03, 2018 1.080 1.080 1.010 1.010 587,835 -0.06(-5.61%)
May 02, 2018 1.280 1.280 0.9860 1.070 1,119,187 -0.10(-8.55%)
May 01, 2018 1.250 1.260 1.130 1.170 976,183 -0.09(-7.25%)
Apr 30, 2018 1.250 1.380 1.200 1.262 4,132,965 +0.09(+7.82%)
Apr 27, 2018 1.220 1.340 1.050 1.170 2,603,989 -0.07(-5.65%)
Apr 26, 2018 1.350 1.500 1.150 1.240 9,430,263 -0.03(-2.36%)
Apr 25, 2018 0.9500 1.440 0.9500 1.270 29,262,058 +0.46(+56.69%)
Apr 24, 2018 0.8500 0.8500 0.8055 0.8105 29,240 -0.02(-2.00%)
Apr 23, 2018 0.8500 0.8500 0.8100 0.8270 61,321 -0.01(-1.55%)
Apr 20, 2018 0.8900 0.8900 0.8230 0.8400 96,502 -0.06(-6.66%)
Apr 19, 2018 0.9200 0.9298 0.8800 0.8999 37,406 -0.02(-2.24%)
Apr 18, 2018 0.9205 0.9295 0.9205 0.9205 8,098 +0.00(+0.00%)
Apr 17, 2018 0.9500 0.9500 0.9001 0.9205 64,089 -0.01(-1.55%)
Apr 16, 2018 0.9600 0.9600 0.9002 0.9350 106,261 +0.01(+0.54%)
Apr 13, 2018 0.8900 0.9500 0.8897 0.9300 168,046 +0.03(+3.33%)
Apr 12, 2018 0.8657 0.9300 0.8516 0.9000 53,950 +0.04(+4.65%)
Apr 11, 2018 0.8500 0.8996 0.8500 0.8600 70,190 +0.01(+0.82%)
Apr 10, 2018 0.9100 0.9120 0.8241 0.8530 94,861 -0.04(-4.05%)
Apr 09, 2018 0.8411 0.8957 0.8301 0.8890 84,251 +0.07(+8.41%)
Apr 06, 2018 0.8230 0.8800 0.8000 0.8200 100,472 -0.05(-5.63%)
Apr 05, 2018 0.8379 0.8700 0.8100 0.8689 132,259 +0.04(+5.07%)
Apr 04, 2018 0.7621 0.8379 0.7600 0.8270 515,818 +0.06(+8.46%)
Apr 03, 2018 0.8000 0.8169 0.7403 0.7625 228,289 -0.04(-4.69%)
Apr 02, 2018 0.8379 0.8379 0.7651 0.8000 245,187 -0.04(-4.52%)
Mar 29, 2018 0.8379 0.8379 0.8379 0 +0.01(+0.82%)
Mar 28, 2018 0.8773 0.8800 0.8200 0.8311 254,227 -0.06(-6.62%)
Mar 27, 2018 0.9326 0.9450 0.8600 0.8900 138,170 -0.04(-4.20%)
Mar 26, 2018 0.9500 0.9500 0.8900 0.9290 200,061 -0.02(-2.21%)
Mar 23, 2018 0.9699 0.9850 0.9350 0.9500 148,355 -0.02(-2.06%)
Mar 22, 2018 1.010 1.022 0.9570 0.9700 91,115 -0.05(-4.90%)
Mar 21, 2018 0.9869 1.050 0.9311 1.020 363,744 +0.07(+7.14%)
Mar 20, 2018 1.050 1.050 0.9501 0.9520 156,227 -0.04(-4.23%)
Mar 19, 2018 1.020 1.020 0.9300 0.9941 416,539 -0.03(-2.54%)
Mar 16, 2018 1.000 1.050 0.9600 1.020 279,294 +0.02(+2.00%)
Mar 15, 2018 1.060 1.071 1.000 1.000 364,189 -0.06(-5.66%)
Mar 14, 2018 1.080 1.115 1.050 1.060 579,499 -0.08(-7.02%)
Mar 13, 2018 1.240 1.240 1.080 1.140 669,327 -0.08(-6.56%)
Mar 12, 2018 1.320 1.320 1.160 1.220 688,035 -0.05(-3.94%)
Mar 09, 2018 1.290 1.300 1.250 1.270 252,170 -0.02(-1.55%)
Mar 08, 2018 1.340 1.340 1.290 1.290 273,386 -0.06(-4.44%)
Mar 07, 2018 1.430 1.430 1.310 1.350 524,744 -0.08(-5.59%)
Mar 06, 2018 1.300 1.450 1.300 1.430 1,058,601 +0.14(+10.85%)
Mar 05, 2018 1.280 1.360 1.230 1.290 836,612 -0.01(-0.77%)
Mar 02, 2018 1.250 1.300 1.210 1.300 182,196 +0.04(+3.17%)
Mar 01, 2018 1.270 1.325 1.250 1.260 158,598 -0.01(-0.79%)
Feb 28, 2018 1.290 1.300 1.230 1.270 128,666 -0.02(-1.55%)
Feb 27, 2018 1.370 1.370 1.270 1.290 227,680 -0.07(-5.15%)
Feb 26, 2018 1.350 1.380 1.200 1.360 247,576 +0.04(+3.03%)
Feb 23, 2018 1.330 1.330 1.260 1.320 293,296 +0.00(+0.00%)
Feb 22, 2018 1.390 1.390 1.300 1.320 292,583 -0.05(-3.65%)
Feb 21, 2018 1.400 1.420 1.350 1.370 299,214 -0.01(-0.72%)
Feb 20, 2018 1.380 1.419 1.350 1.380 515,973 +0.00(+0.00%)
Feb 16, 2018 1.380 1.380 1.380 0 -0.02(-1.43%)
Feb 15, 2018 1.580 1.650 1.350 1.400 1,128,933 -0.04(-2.78%)
Feb 14, 2018 1.680 1.440 1.440 1,469,509 -0.24(-14.29%)
Feb 13, 2018 1.800 1.840 1.650 1.680 3,178,680 -1.11(-39.78%)
Feb 12, 2018 3.300 3.590 2.460 2.790 8,979,419 +0.93(+50.00%)
Feb 09, 2018 2.010 2.130 1.850 1.860 85,749 -0.19(-9.27%)
Feb 08, 2018 2.110 2.110 2.010 2.050 15,052 -0.05(-2.38%)
Feb 07, 2018 2.000 2.220 2.000 2.100 16,619 +0.08(+4.03%)
Feb 06, 2018 1.992 2.120 1.900 2.019 46,084 +0.08(+4.05%)
Feb 05, 2018 2.150 2.150 1.760 1.940 36,010 -0.23(-10.80%)
Feb 02, 2018 2.235 2.320 2.100 2.175 52,125 -0.10(-4.19%)
Feb 01, 2018 2.250 2.300 2.190 2.270 40,542 +0.10(+4.56%)
Jan 31, 2018 2.160 2.239 2.150 2.171 24,529 +0.02(+0.98%)
Jan 30, 2018 2.180 2.180 2.150 5,506 -0.03(-1.38%)
Jan 29, 2018 2.160 2.270 2.150 2.180 35,036 -0.03(-1.36%)
Jan 26, 2018 2.170 2.280 2.150 2.210 58,993 +0.00(+0.00%)
Jan 25, 2018 2.270 2.270 2.210 2.210 16,523 -0.01(-0.45%)
Jan 24, 2018 2.160 2.280 2.160 2.220 3,321 -0.04(-1.77%)
Jan 23, 2018 2.295 2.300 2.161 2.260 38,997 +0.03(+1.35%)
Jan 22, 2018 2.230 2.350 2.200 2.230 9,889 -0.03(-1.33%)
Jan 19, 2018 2.340 2.340 2.160 2.260 9,102 +0.01(+0.45%)
Jan 18, 2018 2.260 2.320 2.210 2.250 15,578 -0.03(-1.32%)
Jan 17, 2018 2.280 2.410 2.260 2.280 75,888 -0.09(-3.80%)
Jan 16, 2018 2.375 2.450 2.300 2.370 39,945 +0.02(+0.64%)
Jan 12, 2018 2.355 2.355 2.355 0 +0.07(+3.29%)
Jan 11, 2018 2.250 2.380 2.250 2.280 10,308 +0.05(+2.24%)
Jan 10, 2018 2.310 2.310 2.230 2.230 22,421 -0.04(-1.76%)
Jan 09, 2018 2.215 2.300 2.201 2.270 7,353 +0.07(+3.18%)
Jan 08, 2018 2.270 2.301 2.150 2.200 13,208 -0.07(-3.08%)
Jan 05, 2018 2.449 2.449 2.240 2.270 40,842 -0.13(-5.42%)
Jan 04, 2018 2.430 2.470 2.380 2.400 36,335 +0.03(+1.27%)
Jan 03, 2018 2.384 2.420 2.281 2.370 32,200 +0.11(+4.87%)
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.