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 (%)
Jan 31, 2018 2.160 2.239 2.150 2.171 24,529 +0.02(+0.98%)
Jan 30, 2018 2.180 2.180 2.150 5,506 -0.03(-1.38%)
Jan 29, 2018 2.160 2.270 2.150 2.180 35,036 -0.03(-1.36%)
Jan 26, 2018 2.170 2.280 2.150 2.210 58,993 +0.00(+0.00%)
Jan 25, 2018 2.270 2.270 2.210 2.210 16,523 -0.01(-0.45%)
Jan 24, 2018 2.160 2.280 2.160 2.220 3,321 -0.04(-1.77%)
Jan 23, 2018 2.295 2.300 2.161 2.260 38,997 +0.03(+1.35%)
Jan 22, 2018 2.230 2.350 2.200 2.230 9,889 -0.03(-1.33%)
Jan 19, 2018 2.340 2.340 2.160 2.260 9,102 +0.01(+0.45%)
Jan 18, 2018 2.260 2.320 2.210 2.250 15,578 -0.03(-1.32%)
Jan 17, 2018 2.280 2.410 2.260 2.280 75,888 -0.09(-3.80%)
Jan 16, 2018 2.375 2.450 2.300 2.370 39,945 +0.02(+0.64%)
Jan 12, 2018 2.355 2.355 2.355 0 +0.07(+3.29%)
Jan 11, 2018 2.250 2.380 2.250 2.280 10,308 +0.05(+2.24%)
Jan 10, 2018 2.310 2.310 2.230 2.230 22,421 -0.04(-1.76%)
Jan 09, 2018 2.215 2.300 2.201 2.270 7,353 +0.07(+3.18%)
Jan 08, 2018 2.270 2.301 2.150 2.200 13,208 -0.07(-3.08%)
Jan 05, 2018 2.449 2.449 2.240 2.270 40,842 -0.13(-5.42%)
Jan 04, 2018 2.430 2.470 2.380 2.400 36,335 +0.03(+1.27%)
Jan 03, 2018 2.384 2.420 2.281 2.370 32,200 +0.11(+4.87%)
Jan 02, 2018 2.270 2.320 2.270 2.260 21,932 +0.10(+4.44%)
Dec 29, 2017 2.164 2.164 2.164 0 -0.16(-6.72%)
Dec 28, 2017 2.410 2.410 2.250 2.320 45,320 -0.04(-1.74%)
Dec 27, 2017 2.360 2.470 2.350 2.361 17,394 +0.01(+0.48%)
Dec 26, 2017 2.480 2.530 2.350 2.350 6,448 -0.14(-5.62%)
Dec 22, 2017 2.354 2.580 2.354 2.490 46,240 +0.16(+6.87%)
Dec 21, 2017 2.360 2.470 2.311 2.330 56,248 -0.05(-2.10%)
Dec 20, 2017 2.470 2.470 2.350 2.380 43,980 -0.09(-3.64%)
Dec 19, 2017 2.540 2.710 2.450 2.470 19,044 -0.02(-0.80%)
Dec 18, 2017 2.570 2.610 2.490 2.490 34,463 -0.02(-0.80%)
Dec 15, 2017 2.540 3.050 2.490 2.510 131,685 +0.06(+2.45%)
Dec 14, 2017 2.504 2.607 2.450 2.450 18,734 -0.20(-7.55%)
Dec 13, 2017 2.500 2.785 2.443 2.650 41,568 +0.11(+4.33%)
Dec 12, 2017 2.490 2.590 2.450 2.540 28,606 -0.02(-0.78%)
Dec 11, 2017 2.690 2.799 2.410 2.560 17,967 -0.13(-4.68%)
Dec 08, 2017 2.450 2.894 2.450 2.686 121,838 +0.23(+9.17%)
Dec 07, 2017 2.420 2.520 2.350 2.460 32,008 +0.01(+0.40%)
Dec 06, 2017 2.529 2.929 2.400 2.450 122,279 -0.03(-1.21%)
Dec 05, 2017 2.510 2.540 2.370 2.480 33,567 +0.06(+2.48%)
Dec 04, 2017 2.590 2.590 2.420 2.420 12,171 -0.09(-3.59%)
Dec 01, 2017 2.470 2.590 2.342 2.510 22,708 +0.00(+0.00%)
Nov 30, 2017 2.579 2.590 2.509 2.510 4,362 -0.03(-1.18%)
Nov 29, 2017 2.540 2.640 2.465 2.540 16,487 +0.08(+3.25%)
Nov 28, 2017 2.500 2.510 2.430 2.460 19,750 -0.05(-1.99%)
Nov 27, 2017 2.656 2.660 2.500 2.510 20,397 -0.22(-8.06%)
Nov 24, 2017 2.750 2.750 2.530 2.730 19,144 -0.00(-0.00%)
Nov 22, 2017 2.880 3.009 2.700 2.730 40,472 -0.21(-7.14%)
Nov 21, 2017 2.650 3.389 2.530 2.940 485,870 +0.27(+10.11%)
Nov 20, 2017 2.600 2.822 2.600 2.670 26,893 +0.04(+1.52%)
Nov 17, 2017 2.730 2.870 2.532 2.630 21,785 +0.02(+0.77%)
Nov 16, 2017 2.310 2.880 2.310 2.610 68,336 +0.27(+11.54%)
Nov 15, 2017 2.310 2.340 2.260 2.340 7,825 +0.01(+0.43%)
Nov 14, 2017 2.300 2.344 2.290 2.330 2,001 +0.04(+1.75%)
Nov 13, 2017 2.450 2.720 2.290 2.290 45,076 -0.12(-4.98%)
Nov 10, 2017 2.490 2.530 2.370 2.410 26,850 -0.13(-5.11%)
Nov 09, 2017 2.530 2.600 2.530 2.540 2,503 -0.01(-0.37%)
Nov 08, 2017 2.350 2.750 2.350 2.549 13,042 +0.12(+4.91%)
Nov 07, 2017 2.370 2.430 2.310 2.430 5,147 +0.09(+3.85%)
Nov 06, 2017 2.400 2.400 2.270 2.340 7,243 -0.07(-2.90%)
Nov 03, 2017 2.288 2.452 2.240 2.410 8,836 -0.05(-2.03%)
Nov 02, 2017 2.640 2.640 2.460 2.460 30,267 -0.05(-1.99%)
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.