Skip to main content

Dare Bioscience Inc (NQ: DARE )

3.230 -0.010 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 11.28 11.28 10.92 10.92 64,721 -0.30(-2.63%)
Jun 29, 2023 11.16 11.28 11.16 11.22 9,987 +0.06(+0.51%)
Jun 28, 2023 11.28 11.40 11.16 11.16 26,453 -0.12(-1.06%)
Jun 27, 2023 11.28 11.52 11.28 11.28 10,018 -0.00(-0.01%)
Jun 26, 2023 11.40 11.59 11.28 11.28 19,529 -0.18(-1.60%)
Jun 23, 2023 11.52 11.58 11.34 11.46 18,967 +0.06(+0.57%)
Jun 22, 2023 11.52 11.76 11.40 11.40 9,298 -0.12(-1.04%)
Jun 21, 2023 11.53 11.76 11.52 11.52 10,020 -0.06(-0.52%)
Jun 20, 2023 11.52 11.76 11.40 11.58 7,224 +0.18(+1.58%)
Jun 16, 2023 11.64 11.64 11.40 11.40 34,795 -0.12(-1.04%)
Jun 15, 2023 11.52 11.64 11.52 11.52 22,745 -0.02(-0.16%)
Jun 14, 2023 11.64 11.76 11.52 11.54 25,294 -0.10(-0.89%)
Jun 13, 2023 11.64 11.88 11.64 11.64 14,868 -0.12(-1.01%)
Jun 12, 2023 12.00 12.00 11.64 11.76 21,813 +0.00(+0.00%)
Jun 09, 2023 11.88 11.99 11.70 11.76 24,514 -0.06(-0.51%)
Jun 08, 2023 11.77 12.00 11.64 11.82 16,831 -0.05(-0.42%)
Jun 07, 2023 12.00 12.24 11.76 11.87 11,626 +0.11(+0.94%)
Jun 06, 2023 11.88 12.12 11.76 11.76 15,419 -0.23(-1.94%)
Jun 05, 2023 12.24 12.24 11.70 11.99 52,964 -0.25(-2.02%)
Jun 02, 2023 12.00 12.24 12.00 12.24 8,637 +0.12(+0.99%)
Jun 01, 2023 12.00 12.24 11.95 12.12 12,159 +0.00(+0.00%)
May 31, 2023 12.12 12.24 12.00 12.12 9,089 +0.00(+0.00%)
May 30, 2023 11.88 12.24 11.53 12.12 22,272 +0.36(+3.03%)
May 26, 2023 11.76 12.00 11.76 11.76 27,617 -0.03(-0.29%)
May 25, 2023 12.00 12.12 11.76 11.80 14,466 -0.13(-1.08%)
May 24, 2023 11.91 12.00 11.76 11.93 10,504 -0.07(-0.61%)
May 23, 2023 12.12 12.24 11.88 12.00 39,695 -0.12(-0.99%)
May 22, 2023 12.00 12.24 11.89 12.12 11,307 -0.24(-1.94%)
May 19, 2023 12.24 12.36 12.12 12.36 4,932 +0.12(+0.98%)
May 18, 2023 12.12 12.36 12.12 12.24 10,357 -0.12(-0.97%)
May 17, 2023 12.60 12.60 12.24 12.36 11,329 -0.24(-1.90%)
May 16, 2023 12.12 12.72 11.88 12.60 21,912 +0.48(+3.96%)
May 15, 2023 11.76 12.24 11.76 12.12 15,670 +0.18(+1.47%)
May 12, 2023 12.00 12.24 11.94 11.94 13,001 -0.18(-1.45%)
May 11, 2023 12.12 12.24 12.00 12.12 12,096 +0.00(+0.00%)
May 10, 2023 12.00 12.24 12.00 12.12 11,943 +0.00(+0.00%)
May 09, 2023 11.88 12.16 11.82 12.12 7,849 +0.12(+1.00%)
May 08, 2023 12.00 12.00 11.89 12.00 8,522 +0.00(+0.00%)
May 05, 2023 11.88 12.20 11.88 12.00 8,138 +0.09(+0.80%)
May 04, 2023 11.76 12.06 11.80 11.91 9,147 +0.10(+0.87%)
May 03, 2023 11.88 12.00 11.79 11.80 9,481 +0.03(+0.24%)
May 02, 2023 12.00 12.34 11.77 11.77 15,436 -0.35(-2.86%)
May 01, 2023 12.36 13.20 12.12 12.12 20,783 +0.12(+1.00%)
Apr 28, 2023 11.88 12.36 11.64 12.00 25,118 +0.12(+1.01%)
Apr 27, 2023 11.88 12.00 11.59 11.88 23,540 +0.06(+0.51%)
Apr 26, 2023 11.91 12.00 11.76 11.82 12,087 -0.06(-0.51%)
Apr 25, 2023 12.24 12.24 11.87 11.88 7,480 -0.36(-2.94%)
Apr 24, 2023 12.00 12.24 11.70 12.24 21,207 +0.24(+2.00%)
Apr 21, 2023 12.12 12.12 11.88 12.00 8,679 +0.00(+0.00%)
Apr 20, 2023 12.12 12.24 11.94 12.00 9,336 -0.12(-0.99%)
Apr 19, 2023 12.36 12.36 11.88 12.12 13,223 +0.00(+0.00%)
Apr 18, 2023 12.36 12.36 12.12 12.12 10,949 -0.12(-0.97%)
Apr 17, 2023 12.00 12.36 12.00 12.24 5,221 +0.12(+0.98%)
Apr 14, 2023 12.00 12.36 11.93 12.12 14,357 +0.00(+0.00%)
Apr 13, 2023 11.64 12.36 11.64 12.12 14,837 +0.42(+3.59%)
Apr 12, 2023 11.64 12.00 11.64 11.70 20,443 -0.02(-0.17%)
Apr 11, 2023 11.78 11.96 11.64 11.72 19,410 -0.04(-0.32%)
Apr 10, 2023 11.64 11.98 11.64 11.76 6,318 +0.12(+1.00%)
Apr 06, 2023 12.24 12.24 11.52 11.64 28,785 -0.12(-1.01%)
Apr 05, 2023 12.24 12.35 11.76 11.76 14,691 -0.72(-5.77%)
Apr 04, 2023 12.12 12.48 12.00 12.48 19,930 +0.48(+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.