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 (%)
Jul 29, 2022	1.080	1.120	1.060	1.110	475,682	+0.03(+2.78%)
Jul 28, 2022	1.090	1.110	1.055	1.080	480,573	+0.01(+0.93%)
Jul 27, 2022	1.090	1.090	1.050	1.070	290,261	+0.01(+0.94%)
Jul 26, 2022	1.080	1.090	1.055	1.060	346,988	-0.04(-3.64%)
Jul 25, 2022	1.130	1.136	1.100	1.100	369,739	-0.03(-2.65%)
Jul 22, 2022	1.190	1.193	1.120	1.130	805,678	-0.07(-5.83%)
Jul 21, 2022	1.180	1.230	1.170	1.200	565,650	+0.01(+0.84%)
Jul 20, 2022	1.190	1.230	1.190	1.190	670,064	+0.00(+0.00%)
Jul 19, 2022	1.220	1.220	1.180	1.190	626,717	+0.00(+0.00%)
Jul 18, 2022	1.220	1.250	1.190	1.190	553,974	-0.04(-3.25%)
Jul 15, 2022	1.190	1.230	1.180	1.230	630,250	+0.03(+2.50%)
Jul 14, 2022	1.210	1.228	1.200	1.200	443,795	-0.04(-3.23%)
Jul 13, 2022	1.200	1.250	1.200	1.240	484,148	+0.01(+0.81%)
Jul 12, 2022	1.270	1.270	1.190	1.230	932,361	+0.00(+0.00%)
Jul 11, 2022	1.270	1.280	1.220	1.230	283,361	-0.04(-3.15%)
Jul 08, 2022	1.280	1.290	1.230	1.270	632,790	+0.01(+0.79%)
Jul 07, 2022	1.250	1.296	1.220	1.260	946,630	+0.02(+1.61%)
Jul 06, 2022	1.230	1.272	1.210	1.240	684,137	+0.00(+0.00%)
Jul 05, 2022	1.170	1.250	1.170	1.240	330,561	+0.05(+4.20%)

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.