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 -0.0200 (-6.67%)
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 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 1.040 127,458 +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%)
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.