Skip to main content

Dare Bioscience Inc (NQ: DARE )

0.4902 -0.0588 (-10.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.060 1.075 1.040 1.040 103,086 -0.02(-1.89%)
Feb 27, 2023 1.080 1.080 1.040 1.060 361,242 +0.00(+0.00%)
Feb 24, 2023 1.070 1.080 1.060 1.060 206,523 -0.02(-1.85%)
Feb 23, 2023 1.080 1.099 1.070 1.080 197,700 +0.01(+0.93%)
Feb 22, 2023 1.090 1.140 1.070 1.070 258,589 -0.01(-0.93%)
Feb 21, 2023 1.090 1.130 1.070 1.080 326,857 -0.02(-1.82%)
Feb 17, 2023 1.170 1.181 1.080 1.100 558,102 -0.01(-0.90%)
Feb 16, 2023 1.140 1.145 1.090 1.110 190,448 -0.02(-1.77%)
Feb 15, 2023 1.180 1.193 1.120 1.130 205,188 -0.01(-0.88%)
Feb 14, 2023 1.140 1.170 1.120 1.140 176,655 -0.01(-0.87%)
Feb 13, 2023 1.160 1.170 1.110 1.150 271,110 -0.01(-0.86%)
Feb 10, 2023 1.180 1.210 1.160 1.160 181,110 -0.03(-2.52%)
Feb 09, 2023 1.220 1.230 1.180 1.190 190,668 -0.02(-1.65%)
Feb 08, 2023 1.210 1.250 1.180 1.210 181,220 +0.01(+0.83%)
Feb 07, 2023 1.230 1.240 1.190 1.200 239,104 -0.03(-2.44%)
Feb 06, 2023 1.250 1.251 1.210 1.230 184,453 -0.02(-1.60%)
Feb 03, 2023 1.240 1.280 1.240 1.250 165,373 -0.01(-0.79%)
Feb 02, 2023 1.250 1.290 1.250 1.260 209,660 +0.02(+1.61%)
Feb 01, 2023 1.260 1.280 1.220 1.240 314,143 -0.03(-2.36%)
Jan 31, 2023 1.260 1.290 1.260 1.270 225,329 +0.02(+2.01%)
Jan 30, 2023 1.330 1.340 1.240 1.245 664,539 -0.11(-8.12%)
Jan 27, 2023 1.380 1.400 1.350 1.355 674,823 -0.01(-0.37%)
Jan 26, 2023 1.370 1.400 1.320 1.360 1,477,387 +0.02(+1.49%)
Jan 25, 2023 1.140 1.380 1.140 1.340 2,697,667 +0.18(+15.52%)
Jan 24, 2023 1.170 1.180 1.150 1.160 243,142 +0.00(+0.00%)
Jan 23, 2023 1.130 1.180 1.125 1.160 181,113 +0.02(+2.20%)
Jan 20, 2023 1.100 1.140 1.093 1.135 135,571 +0.02(+2.25%)
Jan 19, 2023 1.140 1.150 1.100 1.110 143,639 -0.03(-2.63%)
Jan 18, 2023 1.190 1.211 1.130 1.140 250,454 -0.03(-2.56%)
Jan 17, 2023 1.190 1.200 1.150 1.170 207,126 -0.03(-2.50%)
Jan 13, 2023 1.180 1.240 1.160 1.200 451,165 +0.01(+0.84%)
Jan 12, 2023 1.180 1.190 1.120 1.190 257,035 +0.04(+3.48%)
Jan 11, 2023 1.110 1.190 1.110 1.150 430,983 +0.04(+3.60%)
Jan 10, 2023 1.100 1.110 1.070 1.110 201,779 +0.01(+0.91%)
Jan 09, 2023 1.000 1.100 0.9800 1.100 855,750 +0.13(+12.82%)
Jan 06, 2023 0.9885 1.010 0.9525 0.9750 216,938 -0.01(-1.03%)
Jan 05, 2023 0.9350 0.9900 0.9301 0.9851 190,552 +0.04(+3.69%)
Jan 04, 2023 0.8800 0.9500 0.8707 0.9500 155,962 +0.08(+9.50%)
Jan 03, 2023 0.8300 0.8830 0.8300 0.8676 167,678 +0.04(+4.53%)
Dec 30, 2022 0.8300 0.8461 0.8200 0.8300 302,394 +0.01(+0.84%)
Dec 29, 2022 0.8200 0.8400 0.8200 0.8231 172,891 +0.00(+0.35%)
Dec 28, 2022 0.8400 0.8600 0.8200 0.8202 453,624 -0.02(-2.36%)
Dec 27, 2022 0.8600 0.8700 0.8400 0.8400 498,672 -0.03(-3.44%)
Dec 23, 2022 0.8600 0.8700 0.8550 0.8699 261,323 +0.00(+0.05%)
Dec 22, 2022 0.8797 0.8797 0.8550 0.8695 287,941 +0.01(+0.99%)
Dec 21, 2022 0.8629 0.8800 0.8601 0.8610 152,773 +0.00(+0.10%)
Dec 20, 2022 0.8624 0.8835 0.8600 0.8601 328,936 -0.02(-2.04%)
Dec 19, 2022 0.8900 0.8999 0.8700 0.8780 426,055 -0.01(-1.35%)
Dec 16, 2022 0.9000 0.9039 0.8900 0.8900 202,687 -0.01(-1.55%)
Dec 15, 2022 0.9100 0.9200 0.9000 0.9040 150,593 -0.02(-1.85%)
Dec 14, 2022 0.9300 0.9314 0.9151 0.9210 197,563 -0.01(-1.50%)
Dec 13, 2022 0.9900 0.9900 0.9300 0.9350 220,940 +0.01(+0.55%)
Dec 12, 2022 0.9000 0.9500 0.9000 0.9299 226,260 +0.03(+3.32%)
Dec 09, 2022 0.9100 0.9100 0.9000 0.9000 146,962 +0.00(+0.03%)
Dec 08, 2022 0.9300 0.9300 0.8900 0.8997 113,622 +0.01(+1.07%)
Dec 07, 2022 0.9100 0.9199 0.8900 0.8902 211,555 -0.03(-3.24%)
Dec 06, 2022 0.9300 0.9500 0.9200 0.9200 88,886 -0.03(-2.68%)
Dec 05, 2022 0.9400 0.9799 0.9399 0.9453 190,226 +0.01(+0.54%)
Dec 02, 2022 0.9500 0.9500 0.9212 0.9402 113,933 -0.01(-1.03%)
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.