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

Dare Bioscience Inc (NQ: DARE )

0.3171 +0.0071 (+2.29%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 9, 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 (%)
May 31, 2019 0.9020 0.9450 0.8893 0.9001 45,600 -0.02(-2.68%)
May 30, 2019 0.9000 0.9598 0.8846 0.9249 193,525 +0.05(+5.95%)
May 29, 2019 0.8862 0.8999 0.8502 0.8730 67,132 -0.01(-0.58%)
May 28, 2019 0.8800 0.8800 0.8528 0.8781 87,895 +0.00(+0.52%)
May 24, 2019 0.8748 0.9000 0.8586 0.8736 27,300 +0.00(+0.41%)
May 23, 2019 0.9000 0.9000 0.8500 0.8700 173,803 -0.03(-2.79%)
May 22, 2019 0.9130 0.9133 0.8801 0.8950 105,638 -0.02(-1.97%)
May 21, 2019 0.9033 0.9200 0.9033 0.9130 27,858 -0.02(-1.82%)
May 20, 2019 0.9000 0.9400 0.9000 0.9299 178,074 +0.04(+4.37%)
May 17, 2019 0.8900 0.9100 0.8900 0.8910 87,800 +0.00(+0.11%)
May 16, 2019 0.8938 0.9400 0.8900 0.8900 57,677 -0.01(-0.70%)
May 15, 2019 0.9000 0.9200 0.8829 0.8963 140,656 -0.04(-4.65%)
May 14, 2019 0.9100 0.9900 0.8900 0.9400 152,225 +0.03(+3.34%)
May 13, 2019 0.9350 0.9350 0.8800 0.9096 173,930 -0.01(-1.16%)
May 10, 2019 0.9200 0.9700 0.8802 0.9203 338,700 -0.02(-2.36%)
May 09, 2019 0.9800 1.000 0.9000 0.9425 512,440 -0.07(-6.68%)
May 08, 2019 1.100 1.140 1.000 1.010 3,849,547 +0.02(+2.02%)
May 07, 2019 1.020 1.040 0.9500 0.9900 156,237 -0.03(-2.94%)
May 06, 2019 0.9800 1.040 0.9600 1.020 123,438 +0.04(+4.08%)
May 03, 2019 1.000 1.000 0.9600 0.9800 140,600 -0.02(-2.00%)
May 02, 2019 1.020 1.020 0.9801 1.000 207,217 -0.02(-1.96%)
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.