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

Dare Bioscience Inc (NQ: DARE )

0.2892 +0.0032 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 31, 2023 1.010 1.020 1.000 1.010 109,068 +0.00(+0.00%)
May 30, 2023 0.9900 1.020 0.9611 1.010 267,273 +0.03(+3.03%)
May 26, 2023 0.9800 0.9999 0.9800 0.9803 331,409 -0.00(-0.29%)
May 25, 2023 1.000 1.010 0.9800 0.9832 173,603 -0.01(-1.08%)
May 24, 2023 0.9928 1.000 0.9800 0.9939 126,048 -0.01(-0.61%)
May 23, 2023 1.010 1.020 0.9900 1.000 476,342 -0.01(-0.99%)
May 22, 2023 1.000 1.020 0.9910 1.010 135,684 -0.02(-1.94%)
May 19, 2023 1.020 1.030 1.010 1.030 59,184 +0.01(+0.98%)
May 18, 2023 1.010 1.030 1.010 1.020 124,285 -0.01(-0.97%)
May 17, 2023 1.050 1.050 1.020 1.030 135,954 -0.02(-1.90%)
May 16, 2023 1.010 1.060 0.9900 1.050 262,953 +0.04(+3.96%)
May 15, 2023 0.9800 1.020 0.9800 1.010 188,049 +0.01(+1.47%)
May 12, 2023 1.000 1.020 0.9954 0.9954 156,017 -0.01(-1.45%)
May 11, 2023 1.010 1.020 1.000 1.010 145,153 +0.00(+0.00%)
May 10, 2023 1.000 1.020 1.000 1.010 143,319 +0.00(+0.00%)
May 09, 2023 0.9900 1.014 0.9850 1.010 94,195 +0.01(+1.00%)
May 08, 2023 1.000 1.000 0.9905 1.000 102,264 +0.00(+0.00%)
May 05, 2023 0.9900 1.017 0.9900 1.000 97,664 +0.01(+0.80%)
May 04, 2023 0.9800 1.005 0.9830 0.9921 109,766 +0.01(+0.87%)
May 03, 2023 0.9900 1.000 0.9822 0.9835 113,775 +0.00(+0.24%)
May 02, 2023 1.000 1.028 0.9810 0.9811 185,238 -0.03(-2.86%)
May 01, 2023 1.030 1.100 1.010 1.010 249,403 +0.01(+1.00%)
Apr 28, 2023 0.9900 1.030 0.9700 1.000 301,426 +0.01(+1.01%)
Apr 27, 2023 0.9900 1.000 0.9660 0.9900 282,481 +0.01(+0.51%)
Apr 26, 2023 0.9926 1.000 0.9800 0.9850 145,047 -0.01(-0.51%)
Apr 25, 2023 1.020 1.020 0.9895 0.9900 89,761 -0.03(-2.94%)
Apr 24, 2023 1.000 1.020 0.9750 1.020 254,495 +0.02(+2.00%)
Apr 21, 2023 1.010 1.010 0.9900 1.000 104,158 +0.00(+0.00%)
Apr 20, 2023 1.010 1.020 0.9950 1.000 112,037 -0.01(-0.99%)
Apr 19, 2023 1.030 1.030 0.9901 1.010 158,676 +0.00(+0.00%)
Apr 18, 2023 1.030 1.030 1.010 1.010 131,391 -0.01(-0.97%)
Apr 17, 2023 1.000 1.030 1.000 1.020 62,654 +0.01(+0.98%)
Apr 14, 2023 1.000 1.030 0.9944 1.010 172,295 +0.00(+0.00%)
Apr 13, 2023 0.9700 1.030 0.9700 1.010 178,051 +0.04(+3.59%)
Apr 12, 2023 0.9700 1.000 0.9700 0.9750 245,318 -0.00(-0.17%)
Apr 11, 2023 0.9816 0.9965 0.9700 0.9767 232,930 -0.00(-0.32%)
Apr 10, 2023 0.9700 0.9980 0.9700 0.9798 75,824 +0.01(+1.00%)
Apr 06, 2023 1.020 1.020 0.9600 0.9701 345,422 -0.01(-1.01%)
Apr 05, 2023 1.020 1.030 0.9800 0.9800 176,298 -0.06(-5.77%)
Apr 04, 2023 1.010 1.040 1.000 1.040 239,169 +0.04(+4.00%)
Apr 03, 2023 0.9600 1.040 0.9542 1.000 326,737 -0.04(-3.85%)
Mar 31, 2023 1.070 1.074 1.020 1.040 340,454 -0.02(-1.89%)
Mar 30, 2023 1.020 1.080 1.020 1.060 204,028 +0.02(+1.92%)
Mar 29, 2023 1.000 1.060 1.000 1.040 128,458 +0.04(+4.00%)
Mar 28, 2023 1.000 1.020 1.000 1.000 73,057 -0.02(-1.96%)
Mar 27, 2023 1.020 1.030 1.010 1.020 34,220 +0.00(+0.00%)
Mar 24, 2023 1.020 1.030 1.000 1.020 86,487 +0.00(+0.00%)
Mar 23, 2023 1.020 1.040 1.020 1.020 104,131 +0.00(+0.00%)
Mar 22, 2023 1.000 1.030 1.000 1.020 75,249 +0.02(+2.00%)
Mar 21, 2023 0.9900 1.030 0.9800 1.000 165,830 +0.03(+3.09%)
Mar 20, 2023 1.000 1.020 0.9600 0.9700 399,063 -0.01(-1.02%)
Mar 17, 2023 1.050 1.050 0.9800 0.9800 366,235 -0.05(-4.85%)
Mar 16, 2023 0.9900 1.040 0.9900 1.030 97,089 +0.03(+3.00%)
Mar 15, 2023 1.020 1.040 0.9900 1.000 176,867 -0.02(-1.96%)
Mar 14, 2023 1.000 1.080 0.9901 1.020 398,197 +0.02(+2.00%)
Mar 13, 2023 0.9600 1.050 0.9600 1.000 300,374 +0.03(+2.72%)
Mar 10, 2023 1.080 1.080 0.9701 0.9735 423,600 -0.07(-6.39%)
Mar 09, 2023 1.100 1.101 1.040 1.040 181,144 -0.03(-2.80%)
Mar 08, 2023 1.120 1.129 1.050 1.070 230,668 -0.02(-1.83%)
Mar 07, 2023 1.100 1.120 1.081 1.090 158,743 -0.01(-0.91%)
Mar 06, 2023 1.130 1.150 1.082 1.100 203,475 -0.05(-4.35%)
Mar 03, 2023 1.120 1.150 1.100 1.150 171,025 +0.03(+2.68%)
Mar 02, 2023 1.090 1.120 1.070 1.120 107,509 +0.05(+4.67%)
Mar 01, 2023 1.040 1.090 1.040 1.070 322,122 +0.03(+2.88%)
Feb 28, 2023 1.060 1.075 1.040 1.040 103,086 -0.02(-1.89%)
Feb 27, 2023 1.080 1.080 1.040 1.060 361,242 +0.00(+0.00%)
Feb 24, 2023 1.070 1.080 1.060 1.060 206,523 -0.02(-1.85%)
Feb 23, 2023 1.080 1.099 1.070 1.080 197,700 +0.01(+0.93%)
Feb 22, 2023 1.090 1.140 1.070 1.070 258,589 -0.01(-0.93%)
Feb 21, 2023 1.090 1.130 1.070 1.080 326,857 -0.02(-1.82%)
Feb 17, 2023 1.170 1.181 1.080 1.100 558,102 -0.01(-0.90%)
Feb 16, 2023 1.140 1.145 1.090 1.110 190,448 -0.02(-1.77%)
Feb 15, 2023 1.180 1.193 1.120 1.130 205,188 -0.01(-0.88%)
Feb 14, 2023 1.140 1.170 1.120 1.140 176,655 -0.01(-0.87%)
Feb 13, 2023 1.160 1.170 1.110 1.150 271,110 -0.01(-0.86%)
Feb 10, 2023 1.180 1.210 1.160 1.160 181,110 -0.03(-2.52%)
Feb 09, 2023 1.220 1.230 1.180 1.190 190,668 -0.02(-1.65%)
Feb 08, 2023 1.210 1.250 1.180 1.210 181,220 +0.01(+0.83%)
Feb 07, 2023 1.230 1.240 1.190 1.200 239,104 -0.03(-2.44%)
Feb 06, 2023 1.250 1.251 1.210 1.230 184,453 -0.02(-1.60%)
Feb 03, 2023 1.240 1.280 1.240 1.250 165,373 -0.01(-0.79%)
Feb 02, 2023 1.250 1.290 1.250 1.260 209,660 +0.02(+1.61%)
Feb 01, 2023 1.260 1.280 1.220 1.240 314,143 -0.03(-2.36%)
Jan 31, 2023 1.260 1.290 1.260 1.270 225,329 +0.02(+2.01%)
Jan 30, 2023 1.330 1.340 1.240 1.245 664,539 -0.11(-8.12%)
Jan 27, 2023 1.380 1.400 1.350 1.355 674,823 -0.01(-0.37%)
Jan 26, 2023 1.370 1.400 1.320 1.360 1,477,387 +0.02(+1.49%)
Jan 25, 2023 1.140 1.380 1.140 1.340 2,697,667 +0.18(+15.52%)
Jan 24, 2023 1.170 1.180 1.150 1.160 243,142 +0.00(+0.00%)
Jan 23, 2023 1.130 1.180 1.125 1.160 181,113 +0.02(+2.20%)
Jan 20, 2023 1.100 1.140 1.093 1.135 135,571 +0.02(+2.25%)
Jan 19, 2023 1.140 1.150 1.100 1.110 143,639 -0.03(-2.63%)
Jan 18, 2023 1.190 1.211 1.130 1.140 250,454 -0.03(-2.56%)
Jan 17, 2023 1.190 1.200 1.150 1.170 207,126 -0.03(-2.50%)
Jan 13, 2023 1.180 1.240 1.160 1.200 451,165 +0.01(+0.84%)
Jan 12, 2023 1.180 1.190 1.120 1.190 257,035 +0.04(+3.48%)
Jan 11, 2023 1.110 1.190 1.110 1.150 430,983 +0.04(+3.60%)
Jan 10, 2023 1.100 1.110 1.070 1.110 201,779 +0.01(+0.91%)
Jan 09, 2023 1.000 1.100 0.9800 1.100 855,750 +0.13(+12.82%)
Jan 06, 2023 0.9885 1.010 0.9525 0.9750 216,938 -0.01(-1.03%)
Jan 05, 2023 0.9350 0.9900 0.9301 0.9851 190,552 +0.04(+3.69%)
Jan 04, 2023 0.8800 0.9500 0.8707 0.9500 155,962 +0.08(+9.50%)
Jan 03, 2023 0.8300 0.8830 0.8300 0.8676 167,678 +0.04(+4.53%)
Dec 30, 2022 0.8300 0.8461 0.8200 0.8300 302,394 +0.01(+0.84%)
Dec 29, 2022 0.8200 0.8400 0.8200 0.8231 172,891 +0.00(+0.35%)
Dec 28, 2022 0.8400 0.8600 0.8200 0.8202 453,624 -0.02(-2.36%)
Dec 27, 2022 0.8600 0.8700 0.8400 0.8400 498,672 -0.03(-3.44%)
Dec 23, 2022 0.8600 0.8700 0.8550 0.8699 261,323 +0.00(+0.05%)
Dec 22, 2022 0.8797 0.8797 0.8550 0.8695 287,941 +0.01(+0.99%)
Dec 21, 2022 0.8629 0.8800 0.8601 0.8610 152,773 +0.00(+0.10%)
Dec 20, 2022 0.8624 0.8835 0.8600 0.8601 328,936 -0.02(-2.04%)
Dec 19, 2022 0.8900 0.8999 0.8700 0.8780 426,055 -0.01(-1.35%)
Dec 16, 2022 0.9000 0.9039 0.8900 0.8900 202,687 -0.01(-1.55%)
Dec 15, 2022 0.9100 0.9200 0.9000 0.9040 150,593 -0.02(-1.85%)
Dec 14, 2022 0.9300 0.9314 0.9151 0.9210 197,563 -0.01(-1.50%)
Dec 13, 2022 0.9900 0.9900 0.9300 0.9350 220,940 +0.01(+0.55%)
Dec 12, 2022 0.9000 0.9500 0.9000 0.9299 226,260 +0.03(+3.32%)
Dec 09, 2022 0.9100 0.9100 0.9000 0.9000 146,962 +0.00(+0.03%)
Dec 08, 2022 0.9300 0.9300 0.8900 0.8997 113,622 +0.01(+1.07%)
Dec 07, 2022 0.9100 0.9199 0.8900 0.8902 211,555 -0.03(-3.24%)
Dec 06, 2022 0.9300 0.9500 0.9200 0.9200 88,886 -0.03(-2.68%)
Dec 05, 2022 0.9400 0.9799 0.9399 0.9453 190,226 +0.01(+0.54%)
Dec 02, 2022 0.9500 0.9500 0.9212 0.9402 113,933 -0.01(-1.03%)
Dec 01, 2022 0.9200 0.9600 0.9006 0.9500 286,500 +0.06(+6.73%)
Nov 30, 2022 0.9100 0.9100 0.8900 0.8901 378,515 -0.01(-0.77%)
Nov 29, 2022 0.9200 0.9312 0.8900 0.8970 385,036 -0.03(-3.06%)
Nov 28, 2022 0.9500 0.9500 0.9200 0.9253 255,028 -0.01(-1.56%)
Nov 25, 2022 0.9329 0.9446 0.9260 0.9400 32,199 +0.01(+1.27%)
Nov 23, 2022 0.9300 0.9400 0.9250 0.9282 108,304 +0.00(+0.35%)
Nov 22, 2022 0.9237 0.9400 0.9200 0.9250 111,134 -0.02(-1.62%)
Nov 21, 2022 0.9700 0.9700 0.9210 0.9402 430,590 -0.02(-2.06%)
Nov 18, 2022 0.9800 0.9800 0.9400 0.9600 180,442 +0.01(+1.05%)
Nov 17, 2022 0.9700 0.9900 0.9400 0.9500 212,083 +0.01(+1.17%)
Nov 16, 2022 0.9700 0.9700 0.9300 0.9390 117,676 -0.01(-1.17%)
Nov 15, 2022 0.9600 0.9900 0.9500 0.9501 263,841 -0.03(-3.05%)
Nov 14, 2022 0.9450 0.9992 0.9400 0.9800 247,586 +0.03(+3.35%)
Nov 11, 2022 0.9100 0.9600 0.9100 0.9482 239,975 +0.03(+3.18%)
Nov 10, 2022 0.9400 0.9497 0.9100 0.9190 204,223 -0.02(-2.21%)
Nov 09, 2022 0.9200 0.9460 0.9100 0.9398 329,785 +0.02(+2.13%)
Nov 08, 2022 0.9321 0.9621 0.9201 0.9202 160,046 -0.01(-1.28%)
Nov 07, 2022 0.9501 0.9700 0.9202 0.9321 228,064 -0.01(-0.84%)
Nov 04, 2022 0.9900 0.9900 0.9400 0.9400 164,013 -0.03(-3.35%)
Nov 03, 2022 1.010 1.036 0.9510 0.9726 256,869 -0.04(-3.70%)
Nov 02, 2022 0.9900 1.030 0.9900 1.010 186,946 +0.02(+2.48%)
Nov 01, 2022 0.9999 0.9999 0.9699 0.9856 281,799 +0.02(+1.61%)
Oct 31, 2022 0.9800 0.9889 0.9650 0.9700 116,718 -0.01(-0.99%)
Oct 28, 2022 0.9687 0.9800 0.9500 0.9797 108,229 +0.01(+1.22%)
Oct 27, 2022 0.9700 0.9788 0.9401 0.9679 100,270 -0.01(-1.23%)
Oct 26, 2022 0.9900 1.000 0.9455 0.9800 198,772 +0.00(+0.24%)
Oct 25, 2022 0.9600 0.9849 0.9550 0.9777 80,658 +0.01(+1.44%)
Oct 24, 2022 0.9500 0.9699 0.9400 0.9638 95,968 +0.00(+0.39%)
Oct 21, 2022 0.9400 0.9795 0.9400 0.9601 186,488 +0.01(+1.59%)
Oct 20, 2022 0.9400 0.9871 0.9400 0.9451 117,869 +0.00(+0.06%)
Oct 19, 2022 0.9900 0.9900 0.9400 0.9445 175,756 -0.02(-1.64%)
Oct 18, 2022 0.9300 0.9736 0.9300 0.9602 186,154 +0.03(+3.21%)
Oct 17, 2022 0.9100 0.9483 0.9100 0.9303 280,017 +0.04(+4.25%)
Oct 14, 2022 0.9269 0.9500 0.8900 0.8924 273,530 -0.03(-3.00%)
Oct 13, 2022 0.9147 0.9400 0.8803 0.9200 582,561 +0.01(+0.58%)
Oct 12, 2022 0.9550 0.9650 0.9100 0.9147 359,401 -0.03(-3.58%)
Oct 11, 2022 0.9400 0.9690 0.9300 0.9487 250,032 +0.02(+1.87%)
Oct 10, 2022 0.9600 0.9899 0.9300 0.9313 358,960 -0.02(-1.97%)
Oct 07, 2022 1.010 1.010 0.9500 0.9500 337,958 -0.05(-5.00%)
Oct 06, 2022 0.9900 1.020 0.9800 1.000 784,329 +0.01(+1.01%)
Oct 05, 2022 1.050 1.069 0.9900 0.9900 467,167 -0.06(-5.71%)
Oct 04, 2022 1.030 1.080 1.030 1.050 309,457 +0.01(+0.96%)
Oct 03, 2022 1.010 1.040 1.000 1.040 338,676 +0.04(+4.00%)
Sep 30, 2022 1.000 1.040 1.000 1.000 187,799 -0.01(-0.99%)
Sep 29, 2022 1.040 1.040 0.9820 1.010 395,799 -0.03(-2.88%)
Sep 28, 2022 1.000 1.050 1.010 1.040 197,290 +0.04(+4.00%)
Sep 27, 2022 1.000 1.030 1.000 1.000 328,977 +0.00(+0.00%)
Sep 26, 2022 1.030 1.050 1.000 1.000 283,253 -0.04(-3.85%)
Sep 23, 2022 1.050 1.060 1.010 1.040 743,603 -0.02(-1.89%)
Sep 22, 2022 1.070 1.080 1.050 1.060 437,978 -0.02(-1.85%)
Sep 21, 2022 1.090 1.100 1.070 1.080 196,422 -0.01(-0.92%)
Sep 20, 2022 1.080 1.110 1.070 1.090 209,519 -0.01(-0.91%)
Sep 19, 2022 1.160 1.160 1.085 1.100 371,918 -0.11(-9.09%)
Sep 16, 2022 1.090 1.210 1.070 1.210 631,454 +0.11(+10.00%)
Sep 15, 2022 1.110 1.150 1.090 1.100 190,850 +0.02(+1.85%)
Sep 14, 2022 1.120 1.130 1.080 1.080 232,894 -0.04(-3.57%)
Sep 13, 2022 1.150 1.170 1.120 1.120 239,484 -0.06(-5.08%)
Sep 12, 2022 1.120 1.200 1.120 1.180 326,714 +0.06(+5.36%)
Sep 09, 2022 1.130 1.140 1.105 1.120 103,975 +0.00(+0.00%)
Sep 08, 2022 1.090 1.130 1.090 1.120 196,723 +0.02(+1.82%)
Sep 07, 2022 1.100 1.110 1.080 1.100 124,200 +0.00(+0.00%)
Sep 06, 2022 1.110 1.140 1.080 1.100 244,000 -0.01(-0.90%)
Sep 02, 2022 1.110 1.140 1.100 1.110 94,811 +0.00(+0.00%)
Sep 01, 2022 1.070 1.125 1.070 1.110 267,463 +0.03(+2.78%)
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%)
Aug 01, 2022 1.090 1.115 1.080 1.080 177,453 -0.03(-2.70%)
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%)
Jul 01, 2022 1.200 1.240 1.180 1.190 773,481 -0.04(-3.25%)
Jun 30, 2022 1.200 1.280 1.180 1.230 2,717,920 -0.02(-1.60%)
Jun 29, 2022 1.270 1.270 1.210 1.250 1,022,085 -0.02(-1.57%)
Jun 28, 2022 1.410 1.450 1.240 1.270 5,554,403 -0.11(-7.97%)
Jun 27, 2022 1.350 1.460 1.290 1.380 4,489,177 +0.09(+6.98%)
Jun 24, 2022 1.330 1.465 1.270 1.290 3,134,935 -0.02(-1.53%)
Jun 23, 2022 1.230 1.320 1.230 1.310 1,140,886 +0.07(+5.65%)
Jun 22, 2022 1.230 1.280 1.190 1.240 561,780 +0.04(+3.33%)
Jun 21, 2022 1.230 1.288 1.200 1.200 815,804 -0.03(-2.44%)
Jun 17, 2022 1.200 1.280 1.190 1.230 1,129,167 +0.04(+3.36%)
Jun 16, 2022 1.220 1.226 1.175 1.190 418,060 -0.03(-2.46%)
Jun 15, 2022 1.230 1.270 1.205 1.220 839,132 +0.01(+0.83%)
Jun 14, 2022 1.190 1.230 1.160 1.210 572,710 +0.00(+0.00%)
Jun 13, 2022 1.220 1.260 1.160 1.210 728,417 -0.06(-4.72%)
Jun 10, 2022 1.340 1.340 1.230 1.270 879,692 -0.10(-7.30%)
Jun 09, 2022 1.370 1.410 1.345 1.370 997,573 +0.00(+0.00%)
Jun 08, 2022 1.330 1.390 1.305 1.370 683,546 +0.05(+3.79%)
Jun 07, 2022 1.290 1.340 1.280 1.320 593,449 +0.02(+1.54%)
Jun 06, 2022 1.370 1.370 1.290 1.300 529,428 -0.06(-4.41%)
Jun 03, 2022 1.370 1.390 1.325 1.360 869,720 +0.01(+0.74%)
Jun 02, 2022 1.260 1.400 1.235 1.350 1,666,257 +0.10(+8.00%)
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.