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 UNCHANGED
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 (%)
Jun 30, 2021 1.940 2.210 1.780 1.890 43,875,052 +0.25(+15.24%)
Jun 29, 2021 1.700 1.800 1.580 1.640 10,680,703 -0.04(-2.38%)
Jun 28, 2021 1.690 1.720 1.580 1.680 9,542,679 -0.01(-0.59%)
Jun 25, 2021 1.440 1.720 1.420 1.690 4,512,248 +0.23(+15.75%)
Jun 24, 2021 1.430 1.465 1.390 1.460 2,821,776 +0.00(+0.00%)
Jun 23, 2021 1.450 1.540 1.400 1.460 3,382,098 +0.05(+3.55%)
Jun 22, 2021 1.410 1.450 1.362 1.410 3,641,107 +0.07(+5.22%)
Jun 21, 2021 1.320 1.350 1.290 1.340 1,282,893 +0.03(+2.29%)
Jun 18, 2021 1.300 1.340 1.280 1.310 954,555 -0.01(-0.76%)
Jun 17, 2021 1.300 1.350 1.290 1.320 663,390 +0.01(+0.76%)
Jun 16, 2021 1.320 1.330 1.260 1.310 1,179,744 -0.03(-2.24%)
Jun 15, 2021 1.400 1.409 1.320 1.340 581,692 -0.07(-4.96%)
Jun 14, 2021 1.440 1.440 1.390 1.410 696,498 +0.02(+1.44%)
Jun 11, 2021 1.400 1.410 1.370 1.390 965,430 +0.04(+2.96%)
Jun 10, 2021 1.350 1.380 1.310 1.350 1,361,169 +0.02(+1.50%)
Jun 09, 2021 1.310 1.360 1.290 1.330 1,321,571 +0.03(+2.31%)
Jun 08, 2021 1.320 1.410 1.290 1.300 1,692,842 -0.02(-1.52%)
Jun 07, 2021 1.270 1.330 1.260 1.320 998,381 +0.05(+3.94%)
Jun 04, 2021 1.260 1.280 1.220 1.270 1,386,289 +0.00(+0.00%)
Jun 03, 2021 1.270 1.290 1.230 1.270 1,162,361 +0.00(+0.00%)
Jun 02, 2021 1.310 1.310 1.242 1.270 563,793 -0.02(-1.55%)
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.