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

Dare Bioscience Inc (NQ: DARE )

0.3112 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 29, 2017 3.066 3.150 3.060 3.120 6,424 -0.03(-0.95%)
Sep 28, 2017 3.180 3.180 3.010 3.150 13,636 +0.01(+0.32%)
Sep 27, 2017 3.100 3.170 3.060 3.140 7,046 -0.05(-1.57%)
Sep 26, 2017 3.250 3.250 3.069 3.190 5,517 -0.02(-0.62%)
Sep 25, 2017 3.090 3.250 3.040 3.210 15,508 +0.10(+3.22%)
Sep 22, 2017 3.080 3.110 3.020 3.110 23,661 +0.09(+2.98%)
Sep 21, 2017 2.980 3.100 2.980 3.020 29,715 +0.05(+1.68%)
Sep 20, 2017 3.040 3.130 2.939 2.970 24,308 -0.01(-0.34%)
Sep 19, 2017 3.100 3.230 2.850 2.980 59,733 -0.07(-2.30%)
Sep 18, 2017 3.070 3.200 3.040 3.050 10,378 +0.03(+0.99%)
Sep 15, 2017 3.120 3.240 3.020 3.020 13,265 -0.13(-4.13%)
Sep 14, 2017 3.390 3.539 3.070 3.150 63,284 -0.27(-7.89%)
Sep 13, 2017 3.480 3.600 3.300 3.420 41,450 +0.02(+0.59%)
Sep 12, 2017 3.540 3.590 3.270 3.400 30,186 -0.03(-0.87%)
Sep 11, 2017 3.540 3.540 3.310 3.430 16,562 -0.05(-1.44%)
Sep 08, 2017 3.420 3.583 3.340 3.480 25,030 +0.12(+3.57%)
Sep 07, 2017 3.264 3.420 3.264 3.360 13,220 -0.06(-1.75%)
Sep 06, 2017 3.420 3.420 3.240 3.420 19,236 +0.00(+0.00%)
Sep 05, 2017 3.120 3.500 2.960 3.420 67,554 +0.32(+10.32%)
Sep 01, 2017 3.300 3.300 3.010 3.100 71,868 -0.23(-6.91%)
Aug 31, 2017 3.520 3.520 3.293 3.330 24,487 -0.19(-5.40%)
Aug 30, 2017 3.400 3.600 3.400 3.520 48,741 +0.06(+1.73%)
Aug 29, 2017 3.045 3.490 3.045 3.460 69,833 +0.28(+8.81%)
Aug 28, 2017 3.000 3.264 2.888 3.180 62,663 +0.23(+7.80%)
Aug 25, 2017 2.750 3.100 2.750 2.950 69,345 +0.18(+6.50%)
Aug 24, 2017 2.803 2.860 2.770 2.770 8,688 +0.02(+0.73%)
Aug 23, 2017 2.680 2.890 2.680 2.750 37,291 +0.07(+2.61%)
Aug 22, 2017 2.680 2.840 2.680 2.680 11,465 +0.00(+0.00%)
Aug 21, 2017 2.890 2.890 2.680 2.680 18,878 -0.08(-2.90%)
Aug 18, 2017 2.760 2.830 2.680 2.760 41,267 -0.04(-1.43%)
Aug 17, 2017 2.900 3.019 2.800 2.800 19,611 -0.20(-6.67%)
Aug 16, 2017 2.980 3.000 2.860 3.000 21,177 +0.01(+0.33%)
Aug 15, 2017 2.800 3.000 2.776 2.990 43,053 +0.14(+4.91%)
Aug 14, 2017 3.000 3.150 2.724 2.850 99,530 +0.04(+1.42%)
Aug 11, 2017 2.630 2.970 2.630 2.810 36,904 +0.18(+6.84%)
Aug 10, 2017 3.210 3.220 2.630 2.630 75,953 -0.62(-19.08%)
Aug 09, 2017 3.200 3.250 3.065 3.250 25,766 -0.02(-0.61%)
Aug 08, 2017 3.020 3.290 3.010 3.270 37,927 +0.25(+8.28%)
Aug 07, 2017 3.060 3.433 3.020 3.020 61,639 -0.04(-1.31%)
Aug 04, 2017 3.410 3.598 3.060 3.060 75,061 -0.35(-10.26%)
Aug 03, 2017 3.000 3.410 2.836 3.410 58,488 +0.41(+13.67%)
Aug 02, 2017 3.140 3.199 3.000 3.000 98,157 -0.21(-6.54%)
Aug 01, 2017 3.410 3.465 3.090 3.210 100,505 -0.19(-5.59%)
Jul 31, 2017 3.640 3.700 3.372 3.400 35,889 -0.30(-8.11%)
Jul 28, 2017 3.760 3.760 3.420 3.700 104,765 -0.07(-1.86%)
Jul 27, 2017 4.120 4.120 3.670 3.770 144,933 -0.34(-8.27%)
Jul 26, 2017 4.950 4.950 4.070 4.110 171,027 -0.89(-17.80%)
Jul 25, 2017 5.100 5.368 4.830 5.000 57,619 -0.06(-1.19%)
Jul 24, 2017 6.060 6.370 5.000 5.060 213,473 -0.20(-3.80%)
Jul 21, 2017 6.060 6.210 5.020 5.260 133,249 -0.74(-12.33%)
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.