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 (%)
Sep 28, 2018 0.9800 1.020 0.9420 0.9750 26,900 -0.02(-1.52%)
Sep 27, 2018 1.030 1.030 0.9800 0.9900 26,690 -0.03(-2.94%)
Sep 26, 2018 1.010 1.030 0.9900 1.020 60,195 +0.01(+0.99%)
Sep 25, 2018 0.9800 1.010 0.9700 1.010 24,626 +0.01(+1.02%)
Sep 24, 2018 0.9900 1.010 0.9800 0.9998 28,813 -0.00(-0.02%)
Sep 21, 2018 1.020 1.030 0.9800 1.000 77,400 -0.01(-0.99%)
Sep 20, 2018 0.9900 1.020 0.9400 1.010 147,256 +0.02(+2.02%)
Sep 19, 2018 0.9600 1.000 0.9502 0.9900 88,460 -0.01(-1.00%)
Sep 18, 2018 0.9100 1.020 0.9100 1.000 86,483 +0.08(+8.70%)
Sep 17, 2018 0.9300 0.9500 0.8500 0.9200 224,531 -0.01(-1.08%)
Sep 14, 2018 1.010 1.040 0.9200 0.9300 403,900 -0.10(-9.71%)
Sep 13, 2018 1.020 1.040 0.9600 1.030 41,683 +0.01(+0.98%)
Sep 12, 2018 1.000 1.040 1.000 1.020 82,486 +0.02(+2.00%)
Sep 11, 2018 1.000 1.030 1.000 1.000 27,705 +0.00(+0.00%)
Sep 10, 2018 1.010 1.030 1.000 1.000 58,756 -0.01(-0.99%)
Sep 07, 2018 1.110 1.130 0.9500 1.010 603,800 -0.10(-9.01%)
Sep 06, 2018 1.100 1.153 1.082 1.110 107,617 +0.01(+0.91%)
Sep 05, 2018 1.090 1.150 1.060 1.100 94,449 +0.01(+0.92%)
Sep 04, 2018 1.110 1.110 1.060 1.090 63,051 -0.01(-0.91%)
Aug 31, 2018 1.100 1.100 1.100 0 +0.07(+6.80%)
Aug 30, 2018 1.030 1.040 0.9800 1.030 102,844 +0.00(+0.00%)
Aug 29, 2018 1.040 1.050 0.9800 1.030 105,940 +0.03(+3.00%)
Aug 28, 2018 1.050 1.070 1.000 1.000 96,543 -0.01(-0.99%)
Aug 27, 2018 1.000 1.080 0.9500 1.010 275,532 -0.02(-1.94%)
Aug 24, 2018 1.070 1.090 1.010 1.030 251,500 -0.06(-5.50%)
Aug 23, 2018 1.060 1.120 1.060 1.090 97,281 +0.01(+0.93%)
Aug 22, 2018 1.060 1.120 1.040 1.080 117,158 +0.00(+0.00%)
Aug 21, 2018 1.080 1.120 1.040 1.080 334,937 -0.01(-0.92%)
Aug 20, 2018 1.110 1.110 1.040 1.090 194,794 +0.01(+0.93%)
Aug 17, 2018 1.090 1.120 1.000 1.080 1,090,300 +0.09(+8.70%)
Aug 16, 2018 1.000 1.060 0.9700 0.9936 102,570 -0.02(-1.62%)
Aug 15, 2018 1.060 1.060 0.9500 1.010 135,665 -0.04(-3.82%)
Aug 14, 2018 1.080 1.080 1.020 1.050 83,890 +0.03(+2.54%)
Aug 13, 2018 1.120 1.139 1.000 1.024 323,878 -0.10(-8.56%)
Aug 10, 2018 1.170 1.170 1.110 1.120 131,200 -0.03(-2.61%)
Aug 09, 2018 1.180 1.220 1.150 1.150 147,977 -0.04(-3.36%)
Aug 08, 2018 1.200 1.220 1.150 1.190 186,653 -0.01(-0.83%)
Aug 07, 2018 1.137 1.239 1.131 1.200 184,851 +0.02(+1.69%)
Aug 06, 2018 1.120 1.220 1.120 1.180 144,169 +0.06(+5.36%)
Aug 03, 2018 1.130 1.150 1.120 1.120 55,400 +0.00(+0.00%)
Aug 02, 2018 1.150 1.150 1.120 1.120 45,060 -0.03(-2.61%)
Aug 01, 2018 1.130 1.150 1.120 1.150 34,039 +0.01(+0.88%)
Jul 31, 2018 1.150 1.150 1.110 1.140 93,307 +0.02(+1.79%)
Jul 30, 2018 1.160 1.180 1.120 1.120 101,419 -0.06(-5.08%)
Jul 27, 2018 1.230 1.240 1.160 1.180 384,900 -0.04(-3.28%)
Jul 26, 2018 1.300 1.300 1.220 1.220 220,340 -0.07(-5.43%)
Jul 25, 2018 1.220 1.295 1.202 1.290 321,962 +0.06(+4.88%)
Jul 24, 2018 1.270 1.270 1.214 1.230 126,109 +0.00(+0.00%)
Jul 23, 2018 1.270 1.270 1.211 1.230 113,450 -0.01(-0.81%)
Jul 20, 2018 1.280 1.280 1.200 1.240 239,965 -0.03(-2.36%)
Jul 19, 2018 1.250 1.310 1.250 1.270 141,231 +0.01(+1.07%)
Jul 18, 2018 1.370 1.379 1.250 1.256 253,506 -0.07(-5.53%)
Jul 17, 2018 1.470 1.470 1.290 1.330 474,625 -0.10(-6.99%)
Jul 16, 2018 1.370 1.700 1.330 1.430 3,568,514 +0.13(+10.33%)
Jul 13, 2018 1.310 1.310 1.250 1.296 99,705 +0.01(+1.16%)
Jul 12, 2018 1.350 1.390 1.280 1.281 131,443 -0.05(-3.67%)
Jul 11, 2018 1.390 1.395 1.300 1.330 120,695 -0.02(-1.48%)
Jul 10, 2018 1.240 1.410 1.240 1.350 334,681 +0.10(+8.00%)
Jul 09, 2018 1.290 1.320 1.250 1.250 139,108 -0.03(-2.35%)
Jul 06, 2018 1.330 1.420 1.280 1.280 535,863 -0.05(-3.75%)
Jul 05, 2018 1.210 1.350 1.210 1.330 316,976 +0.10(+8.13%)
Jul 03, 2018 1.230 1.230 1.230 0 -0.01(-0.79%)
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.