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

Dare Bioscience Inc (NQ: DARE )

0.2800 -0.0151 (-5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2019 0.9020 0.9450 0.8893 0.9001 45,600 -0.02(-2.68%)
May 30, 2019 0.9000 0.9598 0.8846 0.9249 193,525 +0.05(+5.95%)
May 29, 2019 0.8862 0.8999 0.8502 0.8730 67,132 -0.01(-0.58%)
May 28, 2019 0.8800 0.8800 0.8528 0.8781 87,895 +0.00(+0.52%)
May 24, 2019 0.8748 0.9000 0.8586 0.8736 27,300 +0.00(+0.41%)
May 23, 2019 0.9000 0.9000 0.8500 0.8700 173,803 -0.03(-2.79%)
May 22, 2019 0.9130 0.9133 0.8801 0.8950 105,638 -0.02(-1.97%)
May 21, 2019 0.9033 0.9200 0.9033 0.9130 27,858 -0.02(-1.82%)
May 20, 2019 0.9000 0.9400 0.9000 0.9299 178,074 +0.04(+4.37%)
May 17, 2019 0.8900 0.9100 0.8900 0.8910 87,800 +0.00(+0.11%)
May 16, 2019 0.8938 0.9400 0.8900 0.8900 57,677 -0.01(-0.70%)
May 15, 2019 0.9000 0.9200 0.8829 0.8963 140,656 -0.04(-4.65%)
May 14, 2019 0.9100 0.9900 0.8900 0.9400 152,225 +0.03(+3.34%)
May 13, 2019 0.9350 0.9350 0.8800 0.9096 173,930 -0.01(-1.16%)
May 10, 2019 0.9200 0.9700 0.8802 0.9203 338,700 -0.02(-2.36%)
May 09, 2019 0.9800 1.000 0.9000 0.9425 512,440 -0.07(-6.68%)
May 08, 2019 1.100 1.140 1.000 1.010 3,849,547 +0.02(+2.02%)
May 07, 2019 1.020 1.040 0.9500 0.9900 156,237 -0.03(-2.94%)
May 06, 2019 0.9800 1.040 0.9600 1.020 123,438 +0.04(+4.08%)
May 03, 2019 1.000 1.000 0.9600 0.9800 140,600 -0.02(-2.00%)
May 02, 2019 1.020 1.020 0.9801 1.000 207,217 -0.02(-1.96%)
May 01, 2019 1.060 1.060 1.000 1.020 167,618 -0.02(-1.92%)
Apr 30, 2019 1.050 1.060 1.020 1.040 122,039 -0.02(-1.89%)
Apr 29, 2019 1.070 1.075 1.010 1.060 189,154 -0.01(-0.93%)
Apr 26, 2019 1.080 1.083 1.050 1.070 98,600 -0.01(-0.93%)
Apr 25, 2019 1.010 1.090 1.000 1.080 829,848 +0.05(+4.85%)
Apr 24, 2019 1.020 1.050 1.020 1.030 146,994 +0.01(+0.98%)
Apr 23, 2019 1.040 1.050 1.000 1.020 251,166 -0.03(-2.86%)
Apr 22, 2019 1.020 1.060 1.010 1.050 135,832 +0.04(+3.96%)
Apr 18, 2019 1.070 1.116 1.010 1.010 399,900 -0.06(-5.61%)
Apr 17, 2019 1.070 1.100 1.050 1.070 209,442 +0.02(+1.90%)
Apr 16, 2019 1.100 1.100 1.050 1.050 314,030 +0.00(+0.00%)
Apr 15, 2019 1.080 1.090 1.010 1.050 387,957 -0.01(-0.94%)
Apr 12, 2019 1.100 1.100 1.020 1.060 276,800 -0.03(-2.75%)
Apr 11, 2019 1.050 1.130 1.050 1.090 660,124 +0.03(+2.83%)
Apr 10, 2019 1.050 1.090 1.040 1.060 315,022 +0.00(+0.00%)
Apr 09, 2019 1.010 1.090 1.010 1.060 2,512,789 -0.31(-22.63%)
Apr 08, 2019 1.300 1.560 1.250 1.370 1,599,191 +0.06(+4.58%)
Apr 05, 2019 1.500 1.530 1.310 1.310 553,200 -0.20(-13.25%)
Apr 04, 2019 1.600 1.650 1.480 1.510 306,038 -0.08(-5.03%)
Apr 03, 2019 1.700 1.700 1.510 1.590 486,187 -0.07(-4.22%)
Apr 02, 2019 1.500 1.700 1.440 1.660 759,632 +0.23(+16.08%)
Apr 01, 2019 1.430 1.500 1.420 1.430 203,408 +0.03(+2.14%)
Mar 29, 2019 1.460 1.478 1.400 1.400 274,100 -0.06(-4.11%)
Mar 28, 2019 1.480 1.540 1.420 1.460 158,522 +0.04(+2.82%)
Mar 27, 2019 1.630 1.640 1.420 1.420 548,932 -0.24(-14.46%)
Mar 26, 2019 1.680 1.740 1.590 1.660 843,667 -0.01(-0.60%)
Mar 25, 2019 1.700 1.780 1.620 1.670 233,583 -0.01(-0.60%)
Mar 22, 2019 1.850 1.850 1.600 1.680 662,200 -0.25(-12.95%)
Mar 21, 2019 1.820 2.100 1.810 1.930 1,713,701 +0.15(+8.43%)
Mar 20, 2019 1.790 1.950 1.700 1.780 1,240,897 -0.02(-1.11%)
Mar 19, 2019 1.850 2.100 1.800 1.800 2,828,145 -0.30(-14.29%)
Mar 18, 2019 2.720 3.250 1.790 2.100 49,854,248 +1.18(+128.26%)
Mar 15, 2019 0.9000 0.9279 0.8606 0.9200 87,300 +0.03(+3.67%)
Mar 14, 2019 0.8500 0.9000 0.8500 0.8874 25,597 +0.03(+3.17%)
Mar 13, 2019 0.9000 0.9000 0.8400 0.8601 262,931 -0.05(-5.32%)
Mar 12, 2019 0.9480 0.9480 0.8820 0.9084 99,070 -0.04(-4.14%)
Mar 11, 2019 1.090 1.090 0.9200 0.9476 327,288 +0.00(+0.04%)
Mar 08, 2019 0.9490 0.9500 0.8864 0.9472 62,000 +0.04(+4.09%)
Mar 07, 2019 0.8600 0.9967 0.8500 0.9100 271,366 +0.03(+3.21%)
Mar 06, 2019 0.8880 0.8900 0.8500 0.8817 30,932 +0.02(+2.52%)
Mar 05, 2019 0.8850 0.9100 0.8500 0.8600 47,707 -0.03(-3.37%)
Mar 04, 2019 0.8200 0.9200 0.8000 0.8900 66,672 +0.04(+4.71%)
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.