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 +0.0505 (+11.61%)
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 (%)
Aug 31, 2022 1.090 1.110 1.050 1.080 377,731 +0.00(+0.00%)
Aug 30, 2022 1.090 1.100 1.070 1.080 225,475 +0.00(+0.00%)
Aug 29, 2022 1.120 1.140 1.070 1.080 347,388 -0.03(-2.70%)
Aug 26, 2022 1.170 1.170 1.090 1.110 275,905 -0.01(-0.89%)
Aug 25, 2022 1.140 1.160 1.111 1.120 358,742 -0.03(-2.61%)
Aug 24, 2022 1.140 1.170 1.120 1.150 699,512 +0.03(+2.68%)
Aug 23, 2022 1.110 1.139 1.090 1.120 165,712 +0.01(+0.90%)
Aug 22, 2022 1.170 1.170 1.100 1.110 554,910 -0.04(-3.48%)
Aug 19, 2022 1.190 1.210 1.150 1.150 241,774 -0.05(-4.17%)
Aug 18, 2022 1.200 1.220 1.180 1.200 290,053 +0.01(+0.84%)
Aug 17, 2022 1.200 1.224 1.180 1.190 313,508 -0.03(-2.46%)
Aug 16, 2022 1.250 1.280 1.210 1.220 366,777 -0.04(-3.17%)
Aug 15, 2022 1.210 1.260 1.190 1.260 427,086 +0.04(+3.28%)
Aug 12, 2022 1.200 1.240 1.170 1.220 294,868 +0.04(+3.39%)
Aug 11, 2022 1.230 1.244 1.180 1.180 498,412 -0.05(-4.07%)
Aug 10, 2022 1.230 1.260 1.210 1.230 416,793 +0.01(+0.82%)
Aug 09, 2022 1.290 1.290 1.190 1.220 421,077 -0.03(-2.40%)
Aug 08, 2022 1.290 1.290 1.220 1.250 534,714 +0.00(+0.00%)
Aug 05, 2022 1.200 1.270 1.180 1.250 245,232 +0.03(+2.46%)
Aug 04, 2022 1.140 1.250 1.140 1.220 581,032 +0.08(+7.02%)
Aug 03, 2022 1.150 1.180 1.100 1.140 369,894 -0.02(-1.72%)
Aug 02, 2022 1.080 1.170 1.080 1.160 356,990 +0.08(+7.41%)
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.