Indicators

Dare Bioscience Inc (NQ: DARE )

0.4853 -0.0047 (-0.96%)

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, 2023	1.060	1.075	1.040	1.040	103,086	-0.02(-1.89%)
Feb 27, 2023	1.080	1.080	1.040	1.060	361,242	+0.00(+0.00%)
Feb 24, 2023	1.070	1.080	1.060	1.060	206,523	-0.02(-1.85%)
Feb 23, 2023	1.080	1.099	1.070	1.080	197,700	+0.01(+0.93%)
Feb 22, 2023	1.090	1.140	1.070	1.070	258,589	-0.01(-0.93%)
Feb 21, 2023	1.090	1.130	1.070	1.080	326,857	-0.02(-1.82%)
Feb 17, 2023	1.170	1.181	1.080	1.100	558,102	-0.01(-0.90%)
Feb 16, 2023	1.140	1.145	1.090	1.110	190,448	-0.02(-1.77%)
Feb 15, 2023	1.180	1.193	1.120	1.130	205,188	-0.01(-0.88%)
Feb 14, 2023	1.140	1.170	1.120	1.140	176,655	-0.01(-0.87%)
Feb 13, 2023	1.160	1.170	1.110	1.150	271,110	-0.01(-0.86%)
Feb 10, 2023	1.180	1.210	1.160	1.160	181,110	-0.03(-2.52%)
Feb 09, 2023	1.220	1.230	1.180	1.190	190,668	-0.02(-1.65%)
Feb 08, 2023	1.210	1.250	1.180	1.210	181,220	+0.01(+0.83%)
Feb 07, 2023	1.230	1.240	1.190	1.200	239,104	-0.03(-2.44%)
Feb 06, 2023	1.250	1.251	1.210	1.230	184,453	-0.02(-1.60%)
Feb 03, 2023	1.240	1.280	1.240	1.250	165,373	-0.01(-0.79%)
Feb 02, 2023	1.250	1.290	1.250	1.260	209,660	+0.02(+1.61%)

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.