Indicators

Dare Bioscience Inc (NQ: DARE )

0.4853 +0.0505 (+11.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	1.490	1.520	1.460	1.490	891,345	+0.00(+0.00%)
Feb 25, 2022	1.540	1.550	1.470	1.490	923,640	-0.02(-1.32%)
Feb 24, 2022	1.340	1.520	1.325	1.510	1,345,962	+0.07(+4.86%)
Feb 23, 2022	1.520	1.540	1.430	1.440	1,545,835	-0.07(-4.64%)
Feb 22, 2022	1.520	1.545	1.500	1.510	1,680,419	-0.04(-2.58%)
Feb 18, 2022				1.550	0	+0.00(+0.00%)
Feb 17, 2022	1.600	1.610	1.540	1.550	1,307,070	-0.07(-4.32%)
Feb 16, 2022	1.570	1.635	1.562	1.620	1,079,678	+0.03(+1.89%)
Feb 15, 2022	1.540	1.600	1.535	1.590	1,492,421	+0.07(+4.61%)
Feb 14, 2022	1.580	1.600	1.520	1.520	2,241,115	-0.14(-8.43%)
Feb 11, 2022	1.730	1.750	1.630	1.660	2,045,651	-0.05(-2.92%)
Feb 10, 2022	1.670	1.760	1.630	1.710	2,522,259	+0.01(+0.59%)
Feb 09, 2022	1.620	1.710	1.614	1.700	2,565,634	+0.08(+4.94%)
Feb 08, 2022	1.600	1.650	1.560	1.620	1,204,138	+0.00(+0.00%)
Feb 07, 2022	1.590	1.668	1.570	1.620	1,801,627	+0.06(+3.85%)
Feb 04, 2022	1.500	1.570	1.482	1.560	1,155,260	+0.05(+3.31%)
Feb 03, 2022	1.500			1.510	777,719	-0.02(-1.31%)
Feb 02, 2022	1.580	1.595	1.520	1.530	1,050,242	-0.06(-3.77%)

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.