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

Dare Bioscience Inc (NQ: DARE )

0.3200 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, May 14, 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 29, 2018 0.8379 0.8379 0.8379 0 +0.01(+0.82%)
Mar 28, 2018 0.8773 0.8800 0.8200 0.8311 254,227 -0.06(-6.62%)
Mar 27, 2018 0.9326 0.9450 0.8600 0.8900 138,170 -0.04(-4.20%)
Mar 26, 2018 0.9500 0.9500 0.8900 0.9290 200,061 -0.02(-2.21%)
Mar 23, 2018 0.9699 0.9850 0.9350 0.9500 148,355 -0.02(-2.06%)
Mar 22, 2018 1.010 1.022 0.9570 0.9700 91,115 -0.05(-4.90%)
Mar 21, 2018 0.9869 1.050 0.9311 1.020 363,744 +0.07(+7.14%)
Mar 20, 2018 1.050 1.050 0.9501 0.9520 156,227 -0.04(-4.23%)
Mar 19, 2018 1.020 1.020 0.9300 0.9941 416,539 -0.03(-2.54%)
Mar 16, 2018 1.000 1.050 0.9600 1.020 279,294 +0.02(+2.00%)
Mar 15, 2018 1.060 1.071 1.000 1.000 364,189 -0.06(-5.66%)
Mar 14, 2018 1.080 1.115 1.050 1.060 579,499 -0.08(-7.02%)
Mar 13, 2018 1.240 1.240 1.080 1.140 669,327 -0.08(-6.56%)
Mar 12, 2018 1.320 1.320 1.160 1.220 688,035 -0.05(-3.94%)
Mar 09, 2018 1.290 1.300 1.250 1.270 252,170 -0.02(-1.55%)
Mar 08, 2018 1.340 1.340 1.290 1.290 273,386 -0.06(-4.44%)
Mar 07, 2018 1.430 1.430 1.310 1.350 524,744 -0.08(-5.59%)
Mar 06, 2018 1.300 1.450 1.300 1.430 1,058,601 +0.14(+10.85%)
Mar 05, 2018 1.280 1.360 1.230 1.290 836,612 -0.01(-0.77%)
Mar 02, 2018 1.250 1.300 1.210 1.300 182,196 +0.04(+3.17%)
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.