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

Dare Bioscience Inc (NQ: DARE )

0.3059 +0.0167 (+5.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2018 0.6500 0.7700 0.6500 0.7100 67,300 +0.04(+5.97%)
Dec 28, 2018 0.6500 0.6800 0.6400 0.6700 124,800 +0.03(+4.69%)
Dec 27, 2018 0.6700 0.6700 0.6000 0.6400 38,513 -0.04(-5.88%)
Dec 26, 2018 0.7000 0.7000 0.6181 0.6800 52,056 +0.01(+1.49%)
Dec 24, 2018 0.6700 0.7340 0.6350 0.6700 49,900 -0.17(-20.24%)
Dec 21, 2018 0.6900 0.8400 0.6100 0.8400 272,700 +0.17(+26.28%)
Dec 20, 2018 0.6103 0.6652 0.6000 0.6652 89,280 +0.03(+4.57%)
Dec 19, 2018 0.6502 0.7100 0.6102 0.6361 111,266 -0.03(-4.22%)
Dec 18, 2018 0.6400 0.6800 0.6301 0.6641 82,594 +0.03(+5.41%)
Dec 17, 2018 0.7308 0.7308 0.6051 0.6300 229,359 -0.12(-16.00%)
Dec 14, 2018 0.7000 0.7500 0.7000 0.7500 69,500 +0.04(+4.90%)
Dec 13, 2018 0.7500 0.7500 0.7010 0.7150 139,438 -0.04(-4.72%)
Dec 12, 2018 0.7619 0.7800 0.7300 0.7504 90,274 +0.00(+0.05%)
Dec 11, 2018 0.8300 0.8400 0.7400 0.7500 265,247 -0.07(-8.54%)
Dec 10, 2018 0.8600 0.8699 0.8200 0.8200 185,982 -0.04(-4.65%)
Dec 07, 2018 0.9100 0.9400 0.8200 0.8600 724,100 -0.12(-12.24%)
Dec 06, 2018 1.310 1.350 0.9000 0.9800 10,180,440 +0.13(+15.29%)
Dec 04, 2018 0.8700 0.8700 0.8500 0.8500 25,600 -0.02(-2.30%)
Dec 03, 2018 0.8700 0.8801 0.8600 0.8700 26,559 +0.01(+1.16%)
Nov 30, 2018 0.8800 0.8800 0.8600 0.8600 56,800 -0.01(-1.15%)
Nov 29, 2018 0.8835 0.9399 0.8505 0.8700 244,771 -0.01(-1.14%)
Nov 28, 2018 0.9200 0.9286 0.8800 0.8800 23,266 -0.02(-1.68%)
Nov 27, 2018 0.8949 0.9900 0.8801 0.8950 144,554 +0.03(+4.06%)
Nov 26, 2018 0.9100 0.9100 0.8500 0.8601 68,964 -0.04(-4.43%)
Nov 23, 2018 0.8800 0.9100 0.8700 0.9000 17,600 -0.01(-0.77%)
Nov 21, 2018 0.9070 0.9070 0.9070 0 +0.02(+1.94%)
Nov 20, 2018 0.8945 0.9200 0.8800 0.8897 52,009 -0.01(-1.14%)
Nov 19, 2018 0.9000 0.9400 0.8900 0.9000 30,690 -0.03(-3.23%)
Nov 16, 2018 0.9500 0.9500 0.9000 0.9300 48,500 -0.02(-2.05%)
Nov 15, 2018 0.8800 0.9495 0.8800 0.9495 22,112 +0.03(+3.13%)
Nov 14, 2018 0.9500 1.100 0.8500 0.9207 193,102 -0.02(-1.96%)
Nov 13, 2018 0.9195 0.9600 0.9002 0.9391 35,008 +0.03(+3.02%)
Nov 12, 2018 0.9223 0.9600 0.8200 0.9116 35,488 -0.02(-1.98%)
Nov 09, 2018 0.9400 0.9500 0.8800 0.9300 9,000 -0.02(-1.87%)
Nov 08, 2018 0.9100 0.9482 0.9100 0.9477 21,110 +0.04(+4.14%)
Nov 07, 2018 0.9100 0.9600 0.9100 0.9100 22,929 -0.03(-3.19%)
Nov 06, 2018 0.9310 0.9672 0.9310 0.9400 33,499 +0.02(+2.12%)
Nov 05, 2018 0.9300 0.9400 0.9000 0.9205 31,849 +0.03(+3.43%)
Nov 02, 2018 0.9100 0.9200 0.8000 0.8900 47,400 -0.03(-3.25%)
Nov 01, 2018 0.8800 0.9200 0.8600 0.9199 25,218 +0.02(+2.21%)
Oct 31, 2018 0.9000 0.9200 0.8500 0.9000 84,068 -0.00(-0.11%)
Oct 30, 2018 0.9000 0.9400 0.8508 0.9010 113,979 +0.02(+2.15%)
Oct 29, 2018 0.8901 0.9400 0.8800 0.8820 47,701 -0.01(-0.90%)
Oct 26, 2018 0.8700 0.8900 0.8700 0.8900 31,600 +0.00(+0.00%)
Oct 25, 2018 0.9100 0.9100 0.8600 0.8900 24,269 +0.01(+1.14%)
Oct 24, 2018 0.8800 0.9400 0.8800 0.8800 85,198 -0.02(-2.22%)
Oct 23, 2018 0.8800 0.9500 0.8800 0.9000 91,974 -0.01(-1.10%)
Oct 22, 2018 0.9600 0.9822 0.9100 0.9100 74,511 -0.04(-4.21%)
Oct 19, 2018 1.000 1.010 0.9500 0.9500 99,600 -0.03(-3.06%)
Oct 18, 2018 1.000 1.060 0.9500 0.9800 231,879 -0.03(-2.97%)
Oct 17, 2018 1.100 1.100 0.9000 1.010 412,427 -0.10(-9.01%)
Oct 16, 2018 1.180 1.190 1.010 1.110 808,292 -0.01(-0.89%)
Oct 15, 2018 0.9500 1.150 0.9500 1.120 608,281 +0.17(+17.28%)
Oct 12, 2018 0.9550 0.9870 0.9380 0.9550 19,900 +0.01(+1.57%)
Oct 11, 2018 0.9725 0.9900 0.9360 0.9402 29,680 -0.01(-1.03%)
Oct 10, 2018 0.9800 1.000 0.9500 0.9500 20,266 -0.03(-3.43%)
Oct 09, 2018 1.010 1.010 0.9700 0.9837 17,744 +0.00(+0.38%)
Oct 08, 2018 1.020 1.020 0.9700 0.9800 43,896 -0.04(-3.92%)
Oct 05, 2018 1.090 1.100 1.010 1.020 73,200 -0.04(-3.77%)
Oct 04, 2018 0.9900 1.090 0.9900 1.060 261,175 +0.08(+8.16%)
Oct 03, 2018 0.9500 0.9800 0.9400 0.9800 24,386 +0.06(+6.29%)
Oct 02, 2018 0.9200 1.000 0.9100 0.9220 57,879 -0.03(-2.95%)
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.