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 (%)
Mar 31, 2023 1.070 1.074 1.020 1.040 340,454 -0.02(-1.89%)
Mar 30, 2023 1.020 1.080 1.020 1.060 204,028 +0.02(+1.92%)
Mar 29, 2023 1.000 1.060 1.000 1.040 127,458 +0.04(+4.00%)
Mar 28, 2023 1.000 1.020 1.000 1.000 73,057 -0.02(-1.96%)
Mar 27, 2023 1.020 1.030 1.010 1.020 34,220 +0.00(+0.00%)
Mar 24, 2023 1.020 1.030 1.000 1.020 86,487 +0.00(+0.00%)
Mar 23, 2023 1.020 1.040 1.020 1.020 104,131 +0.00(+0.00%)
Mar 22, 2023 1.000 1.030 1.000 1.020 75,249 +0.02(+2.00%)
Mar 21, 2023 0.9900 1.030 0.9800 1.000 165,830 +0.03(+3.09%)
Mar 20, 2023 1.000 1.020 0.9600 0.9700 399,063 -0.01(-1.02%)
Mar 17, 2023 1.050 1.050 0.9800 0.9800 366,235 -0.05(-4.85%)
Mar 16, 2023 0.9900 1.040 0.9900 1.030 97,089 +0.03(+3.00%)
Mar 15, 2023 1.020 1.040 0.9900 1.000 176,867 -0.02(-1.96%)
Mar 14, 2023 1.000 1.080 0.9901 1.020 398,197 +0.02(+2.00%)
Mar 13, 2023 0.9600 1.050 0.9600 1.000 300,374 +0.03(+2.72%)
Mar 10, 2023 1.080 1.080 0.9701 0.9735 423,600 -0.07(-6.39%)
Mar 09, 2023 1.100 1.101 1.040 1.040 181,144 -0.03(-2.80%)
Mar 08, 2023 1.120 1.129 1.050 1.070 230,668 -0.02(-1.83%)
Mar 07, 2023 1.100 1.120 1.081 1.090 158,743 -0.01(-0.91%)
Mar 06, 2023 1.130 1.150 1.082 1.100 203,475 -0.05(-4.35%)
Mar 03, 2023 1.120 1.150 1.100 1.150 171,025 +0.03(+2.68%)
Mar 02, 2023 1.090 1.120 1.070 1.120 107,509 +0.05(+4.67%)
Mar 01, 2023 1.040 1.090 1.040 1.070 322,122 +0.03(+2.88%)
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 1.120 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%)
Feb 01, 2023 1.260 1.280 1.220 1.240 314,143 -0.03(-2.36%)
Jan 31, 2023 1.260 1.290 1.260 1.270 225,329 +0.02(+2.01%)
Jan 30, 2023 1.330 1.340 1.240 1.245 664,539 -0.11(-8.12%)
Jan 27, 2023 1.380 1.400 1.350 1.355 674,823 -0.01(-0.37%)
Jan 26, 2023 1.370 1.400 1.320 1.360 1,477,387 +0.02(+1.49%)
Jan 25, 2023 1.140 1.380 1.140 1.340 2,697,667 +0.18(+15.52%)
Jan 24, 2023 1.170 1.180 1.150 1.160 243,142 +0.00(+0.00%)
Jan 23, 2023 1.130 1.180 1.125 1.160 181,113 +0.02(+2.20%)
Jan 20, 2023 1.100 1.140 1.093 1.135 135,571 +0.02(+2.25%)
Jan 19, 2023 1.140 1.150 1.100 1.110 143,739 -0.03(-2.63%)
Jan 18, 2023 1.190 1.211 1.130 1.140 250,454 -0.03(-2.56%)
Jan 17, 2023 1.190 1.200 1.150 1.170 207,126 -0.03(-2.50%)
Jan 13, 2023 1.180 1.240 1.160 1.200 451,165 +0.01(+0.84%)
Jan 12, 2023 1.180 1.190 1.120 1.190 257,035 +0.04(+3.48%)
Jan 11, 2023 1.110 1.190 1.110 1.150 430,983 +0.04(+3.60%)
Jan 10, 2023 1.100 1.110 1.070 1.110 201,780 +0.01(+0.91%)
Jan 09, 2023 1.000 1.100 0.9800 1.100 855,750 +0.13(+12.82%)
Jan 06, 2023 0.9885 1.010 0.9525 0.9750 216,938 -0.01(-1.03%)
Jan 05, 2023 0.9350 0.9900 0.9301 0.9851 190,552 +0.04(+3.69%)
Jan 04, 2023 0.8800 0.9500 0.8707 0.9500 155,962 +0.08(+9.50%)
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.