Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dare Bioscience Inc (NQ: DARE )

0.2880 -0.0020 (-0.69%)
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 25, 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 (%)
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%)
Jun 15, 2023 0.9600 0.9699 0.9600 0.9600 272,947 -0.04(-4.00%)
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%)
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.