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

Dare Bioscience Inc (NQ: DARE )

0.3105 -0.0031 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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 -0.00(-0.16%)
Jun 14, 2023 0.9702 0.9799 0.9600 0.9615 303,533 -0.01(-0.89%)
Jun 13, 2023 0.9700 0.9900 0.9700 0.9701 178,421 -0.01(-1.01%)
Jun 12, 2023 1.000 1.000 0.9700 0.9800 261,758 +0.00(+0.00%)
Jun 09, 2023 0.9900 0.9988 0.9751 0.9800 294,177 -0.01(-0.51%)
Jun 08, 2023 0.9807 0.9998 0.9700 0.9850 201,982 -0.00(-0.42%)
Jun 07, 2023 1.000 1.020 0.9800 0.9892 139,522 +0.01(+0.94%)
Jun 06, 2023 0.9900 1.010 0.9800 0.9800 185,039 -0.02(-1.94%)
Jun 05, 2023 1.020 1.020 0.9753 0.9994 635,571 -0.02(-2.02%)
Jun 02, 2023 1.000 1.020 1.000 1.020 103,647 +0.01(+0.99%)
Jun 01, 2023 1.000 1.020 0.9957 1.010 145,911 +0.00(+0.00%)
May 31, 2023 1.010 1.020 1.000 1.010 109,068 +0.00(+0.00%)
May 30, 2023 0.9900 1.020 0.9611 1.010 267,273 +0.03(+3.03%)
May 26, 2023 0.9800 0.9999 0.9800 0.9803 331,409 -0.00(-0.29%)
May 25, 2023 1.000 1.010 0.9800 0.9832 173,603 -0.01(-1.08%)
May 24, 2023 0.9928 1.000 0.9800 0.9939 126,048 -0.01(-0.61%)
May 23, 2023 1.010 1.020 0.9900 1.000 476,342 -0.01(-0.99%)
May 22, 2023 1.000 1.020 0.9910 1.010 135,684 -0.02(-1.94%)
May 19, 2023 1.020 1.030 1.010 1.030 59,184 +0.01(+0.98%)
May 18, 2023 1.010 1.030 1.010 1.020 124,285 -0.01(-0.97%)
May 17, 2023 1.050 1.050 1.020 1.030 135,954 -0.02(-1.90%)
May 16, 2023 1.010 1.060 0.9900 1.050 262,953 +0.04(+3.96%)
May 15, 2023 0.9800 1.020 0.9800 1.010 188,049 +0.01(+1.47%)
May 12, 2023 1.000 1.020 0.9954 0.9954 156,017 -0.01(-1.45%)
May 11, 2023 1.010 1.020 1.000 1.010 145,153 +0.00(+0.00%)
May 10, 2023 1.000 1.020 1.000 1.010 143,319 +0.00(+0.00%)
May 09, 2023 0.9900 1.014 0.9850 1.010 94,195 +0.01(+1.00%)
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%)
May 01, 2023 1.030 1.100 1.010 1.010 249,403 +0.01(+1.00%)
Apr 28, 2023 0.9900 1.030 0.9700 1.000 301,426 +0.01(+1.01%)
Apr 27, 2023 0.9900 1.000 0.9660 0.9900 282,481 +0.01(+0.51%)
Apr 26, 2023 0.9926 1.000 0.9800 0.9850 145,047 -0.01(-0.51%)
Apr 25, 2023 1.020 1.020 0.9895 0.9900 89,761 -0.03(-2.94%)
Apr 24, 2023 1.000 1.020 0.9750 1.020 254,495 +0.02(+2.00%)
Apr 21, 2023 1.010 1.010 0.9900 1.000 104,158 +0.00(+0.00%)
Apr 20, 2023 1.010 1.020 0.9950 1.000 112,037 -0.01(-0.99%)
Apr 19, 2023 1.030 1.030 0.9901 1.010 158,676 +0.00(+0.00%)
Apr 18, 2023 1.030 1.030 1.010 1.010 131,391 -0.01(-0.97%)
Apr 17, 2023 1.000 1.030 1.000 1.020 62,654 +0.01(+0.98%)
Apr 14, 2023 1.000 1.030 0.9944 1.010 172,295 +0.00(+0.00%)
Apr 13, 2023 0.9700 1.030 0.9700 1.010 178,051 +0.04(+3.59%)
Apr 12, 2023 0.9700 1.000 0.9700 0.9750 245,318 -0.00(-0.17%)
Apr 11, 2023 0.9816 0.9965 0.9700 0.9767 232,930 -0.00(-0.32%)
Apr 10, 2023 0.9700 0.9980 0.9700 0.9798 75,824 +0.01(+1.00%)
Apr 06, 2023 1.020 1.020 0.9600 0.9701 345,422 -0.01(-1.01%)
Apr 05, 2023 1.020 1.030 0.9800 0.9800 176,298 -0.06(-5.77%)
Apr 04, 2023 1.010 1.040 1.000 1.040 239,169 +0.04(+4.00%)
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.