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

Dare Bioscience Inc (NQ: DARE )

0.4853 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.