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 (%)
Aug 31, 2023 0.7000 0.7000 0.6843 0.6843 73,545 -0.03(-3.61%)
Aug 30, 2023 0.6900 0.7100 0.6890 0.7099 328,075 +0.02(+2.53%)
Aug 29, 2023 0.7008 0.7128 0.6920 0.6924 82,971 -0.01(-1.79%)
Aug 28, 2023 0.7100 0.7128 0.6950 0.7050 103,151 +0.01(+0.74%)
Aug 25, 2023 0.6900 0.6999 0.6900 0.6998 85,919 +0.01(+1.42%)
Aug 24, 2023 0.6969 0.6969 0.6800 0.6900 92,907 +0.00(+0.47%)
Aug 23, 2023 0.6900 0.7079 0.6775 0.6868 169,602 +0.01(+0.87%)
Aug 22, 2023 0.6828 0.7143 0.6800 0.6809 145,006 -0.01(-1.32%)
Aug 21, 2023 0.6700 0.7208 0.6700 0.6900 136,687 +0.00(+0.73%)
Aug 18, 2023 0.6821 0.6999 0.6750 0.6850 214,355 -0.01(-1.96%)
Aug 17, 2023 0.7100 0.7080 0.6801 0.6987 255,248 -0.03(-4.25%)
Aug 16, 2023 0.7300 0.7500 0.7051 0.7297 91,270 -0.01(-0.71%)
Aug 15, 2023 0.7310 0.7500 0.7001 0.7349 375,007 -0.01(-1.18%)
Aug 14, 2023 0.7500 0.7699 0.7301 0.7437 116,201 -0.01(-1.89%)
Aug 11, 2023 0.7400 0.7895 0.7200 0.7580 817,070 +0.04(+6.00%)
Aug 10, 2023 0.7400 0.7400 0.6900 0.7151 291,842 -0.02(-2.30%)
Aug 09, 2023 0.7000 0.7400 0.7021 0.7319 255,561 +0.01(+1.65%)
Aug 08, 2023 0.7190 0.7350 0.7000 0.7200 212,944 +0.03(+4.20%)
Aug 07, 2023 0.7114 0.7139 0.6600 0.6910 472,776 -0.01(-1.57%)
Aug 04, 2023 0.7300 0.7399 0.7000 0.7020 248,628 -0.03(-3.58%)
Aug 03, 2023 0.7400 0.7498 0.7100 0.7281 204,325 -0.01(-0.94%)
Aug 02, 2023 0.7300 0.7405 0.7100 0.7350 387,120 +0.01(+0.68%)
Aug 01, 2023 0.7400 0.7499 0.7213 0.7300 233,266 -0.02(-2.24%)
Jul 31, 2023 0.7569 0.7595 0.7300 0.7467 234,523 +0.00(+0.05%)
Jul 28, 2023 0.7500 0.7759 0.7416 0.7463 453,726 -0.00(-0.49%)
Jul 27, 2023 0.7610 0.7778 0.7500 0.7500 284,513 -0.01(-1.95%)
Jul 26, 2023 0.7541 0.7650 0.7500 0.7649 127,121 +0.01(+1.31%)
Jul 25, 2023 0.7800 0.7899 0.7500 0.7550 353,775 -0.00(-0.64%)
Jul 24, 2023 0.7980 0.7980 0.7500 0.7599 456,717 -0.03(-3.59%)
Jul 21, 2023 0.7810 0.8000 0.7598 0.7882 737,865 +0.01(+0.86%)
Jul 20, 2023 0.8100 0.8100 0.7800 0.7815 263,747 -0.02(-2.31%)
Jul 19, 2023 0.8400 0.8450 0.7845 0.8000 991,226 -0.03(-3.61%)
Jul 18, 2023 0.8400 0.8825 0.8200 0.8300 427,623 -0.02(-1.80%)
Jul 17, 2023 0.8900 0.9119 0.8400 0.8452 688,349 -0.02(-2.85%)
Jul 14, 2023 0.9000 0.9120 0.8700 0.8700 249,339 -0.02(-2.67%)
Jul 13, 2023 0.8900 0.9123 0.8890 0.8939 302,113 +0.01(+1.01%)
Jul 12, 2023 0.8900 0.8900 0.8711 0.8850 90,337 +0.01(+1.07%)
Jul 11, 2023 0.8551 0.9000 0.8500 0.8756 258,594 +0.02(+1.77%)
Jul 10, 2023 0.8500 0.8699 0.8500 0.8604 218,364 +0.01(+1.21%)
Jul 07, 2023 0.8596 0.8698 0.8500 0.8501 365,847 -0.01(-1.08%)
Jul 06, 2023 0.8600 0.8709 0.8500 0.8594 282,385 +0.01(+1.11%)
Jul 05, 2023 0.9003 0.9198 0.8500 0.8500 822,247 -0.06(-6.59%)
Jul 03, 2023 0.9000 0.9000 0.9000 0.9100 247,214 -0.00(-0.01%)
Jun 30, 2023 0.9400 0.9400 0.9100 0.9101 776,656 -0.02(-2.63%)
Jun 29, 2023 0.9300 0.9400 0.9300 0.9347 119,847 +0.00(+0.51%)
Jun 28, 2023 0.9400 0.9500 0.9300 0.9300 317,440 -0.01(-1.06%)
Jun 27, 2023 0.9400 0.9600 0.9400 0.9400 120,217 -0.00(-0.01%)
Jun 26, 2023 0.9500 0.9657 0.9400 0.9401 234,355 -0.02(-1.60%)
Jun 23, 2023 0.9600 0.9648 0.9450 0.9554 227,609 +0.01(+0.57%)
Jun 22, 2023 0.9600 0.9799 0.9500 0.9500 111,581 -0.01(-1.04%)
Jun 21, 2023 0.9606 0.9799 0.9599 0.9600 120,250 -0.01(-0.52%)
Jun 20, 2023 0.9600 0.9799 0.9503 0.9650 86,693 +0.02(+1.58%)
Jun 16, 2023 0.9700 0.9700 0.9500 0.9500 417,549 -0.01(-1.04%)
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.