Indicators

Dare Bioscience Inc (NQ: DARE )

0.3060 -0.0040 (-1.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.4700	0.4841	0.4600	0.4618	120,489	-0.01(-1.74%)
Sep 28, 2023	0.4900	0.4900	0.4600	0.4700	78,652	+0.01(+2.17%)
Sep 27, 2023	0.4710	0.4850	0.4600	0.4600	87,073	-0.01(-2.13%)
Sep 26, 2023	0.4800	0.4820	0.4700	0.4700	90,612	-0.00(-0.21%)
Sep 25, 2023	0.4790	0.4799	0.4683	0.4710	134,354	+0.01(+2.39%)
Sep 22, 2023	0.4600	0.4699	0.4600	0.4600	266,685	+0.01(+1.10%)
Sep 21, 2023	0.4768	0.5000	0.4500	0.4550	186,651	+0.00(+0.02%)
Sep 20, 2023	0.4700	0.4830	0.4499	0.4549	195,309	-0.02(-3.21%)
Sep 19, 2023	0.4700	0.4789	0.4700	0.4700	192,463	-0.01(-1.07%)
Sep 18, 2023	0.5120	0.5138	0.4699	0.4751	554,383	-0.03(-6.84%)
Sep 15, 2023	0.5120	0.5190	0.5100	0.5100	142,492	-0.00(-0.82%)
Sep 14, 2023	0.5114	0.5200	0.5100	0.5142	142,386	+0.00(+0.80%)
Sep 13, 2023	0.5470	0.5573	0.5100	0.5101	470,727	-0.03(-4.67%)
Sep 12, 2023	0.5350	0.5550	0.5350	0.5351	121,428	-0.01(-1.55%)
Sep 11, 2023	0.5400	0.5700	0.5120	0.5435	509,386	-0.04(-7.22%)
Sep 08, 2023	0.6225	0.6300	0.5631	0.5858	451,682	-0.03(-5.21%)
Sep 07, 2023	0.6300	0.6380	0.6000	0.6180	622,371	-0.01(-1.12%)
Sep 06, 2023	0.6600	0.6639	0.6240	0.6250	287,137	-0.04(-5.30%)
Sep 05, 2023	0.6900	0.7000	0.6500	0.6600	471,333	-0.02(-2.88%)

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.