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

Dare Bioscience Inc (NQ: DARE )

0.2860 -0.0113 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 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%)
Dec 01, 2022 0.9200 0.9600 0.9006 0.9500 286,500 +0.06(+6.73%)
Nov 30, 2022 0.9100 0.9100 0.8900 0.8901 378,515 -0.01(-0.77%)
Nov 29, 2022 0.9200 0.9312 0.8900 0.8970 385,036 -0.03(-3.06%)
Nov 28, 2022 0.9500 0.9500 0.9200 0.9253 255,028 -0.01(-1.56%)
Nov 25, 2022 0.9329 0.9446 0.9260 0.9400 32,199 +0.01(+1.27%)
Nov 23, 2022 0.9300 0.9400 0.9250 0.9282 108,304 +0.00(+0.35%)
Nov 22, 2022 0.9237 0.9400 0.9200 0.9250 111,134 -0.02(-1.62%)
Nov 21, 2022 0.9700 0.9700 0.9210 0.9402 430,590 -0.02(-2.06%)
Nov 18, 2022 0.9800 0.9800 0.9400 0.9600 180,442 +0.01(+1.05%)
Nov 17, 2022 0.9700 0.9900 0.9400 0.9500 212,083 +0.01(+1.17%)
Nov 16, 2022 0.9700 0.9700 0.9300 0.9390 117,676 -0.01(-1.17%)
Nov 15, 2022 0.9600 0.9900 0.9500 0.9501 263,841 -0.03(-3.05%)
Nov 14, 2022 0.9450 0.9992 0.9400 0.9800 247,586 +0.03(+3.35%)
Nov 11, 2022 0.9100 0.9600 0.9100 0.9482 239,975 +0.03(+3.18%)
Nov 10, 2022 0.9400 0.9497 0.9100 0.9190 204,223 -0.02(-2.21%)
Nov 09, 2022 0.9200 0.9460 0.9100 0.9398 329,785 +0.02(+2.13%)
Nov 08, 2022 0.9321 0.9621 0.9201 0.9202 160,046 -0.01(-1.28%)
Nov 07, 2022 0.9501 0.9700 0.9202 0.9321 228,064 -0.01(-0.84%)
Nov 04, 2022 0.9900 0.9900 0.9400 0.9400 164,013 -0.03(-3.35%)
Nov 03, 2022 1.010 1.036 0.9510 0.9726 256,869 -0.04(-3.70%)
Nov 02, 2022 0.9900 1.030 0.9900 1.010 186,946 +0.02(+2.48%)
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.