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

Dare Bioscience Inc (NQ: DARE )

0.3152 +0.0052 (+1.68%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 9, 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 (%)
Jan 31, 2018 2.160 2.239 2.150 2.171 24,529 +0.02(+0.98%)
Jan 30, 2018 2.180 2.180 2.150 5,506 -0.03(-1.38%)
Jan 29, 2018 2.160 2.270 2.150 2.180 35,036 -0.03(-1.36%)
Jan 26, 2018 2.170 2.280 2.150 2.210 58,993 +0.00(+0.00%)
Jan 25, 2018 2.270 2.270 2.210 2.210 16,523 -0.01(-0.45%)
Jan 24, 2018 2.160 2.280 2.160 2.220 3,321 -0.04(-1.77%)
Jan 23, 2018 2.295 2.300 2.161 2.260 38,997 +0.03(+1.35%)
Jan 22, 2018 2.230 2.350 2.200 2.230 9,889 -0.03(-1.33%)
Jan 19, 2018 2.340 2.340 2.160 2.260 9,102 +0.01(+0.45%)
Jan 18, 2018 2.260 2.320 2.210 2.250 15,578 -0.03(-1.32%)
Jan 17, 2018 2.280 2.410 2.260 2.280 75,888 -0.09(-3.80%)
Jan 16, 2018 2.375 2.450 2.300 2.370 39,945 +0.02(+0.64%)
Jan 12, 2018 2.355 2.355 2.355 0 +0.07(+3.29%)
Jan 11, 2018 2.250 2.380 2.250 2.280 10,308 +0.05(+2.24%)
Jan 10, 2018 2.310 2.310 2.230 2.230 22,421 -0.04(-1.76%)
Jan 09, 2018 2.215 2.300 2.201 2.270 7,353 +0.07(+3.18%)
Jan 08, 2018 2.270 2.301 2.150 2.200 13,208 -0.07(-3.08%)
Jan 05, 2018 2.449 2.449 2.240 2.270 40,842 -0.13(-5.42%)
Jan 04, 2018 2.430 2.470 2.380 2.400 36,335 +0.03(+1.27%)
Jan 03, 2018 2.384 2.420 2.281 2.370 32,200 +0.11(+4.87%)
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.