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

Dare Bioscience Inc (NQ: DARE )

0.4853 +0.0505 (+11.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2017 2.579 2.590 2.509 2.510 4,362 -0.03(-1.18%)
Nov 29, 2017 2.540 2.640 2.465 2.540 16,487 +0.08(+3.25%)
Nov 28, 2017 2.500 2.510 2.430 2.460 19,750 -0.05(-1.99%)
Nov 27, 2017 2.656 2.660 2.500 2.510 20,397 -0.22(-8.06%)
Nov 24, 2017 2.750 2.750 2.530 2.730 19,144 -0.00(-0.00%)
Nov 22, 2017 2.880 3.009 2.700 2.730 40,472 -0.21(-7.14%)
Nov 21, 2017 2.650 3.389 2.530 2.940 485,870 +0.27(+10.11%)
Nov 20, 2017 2.600 2.822 2.600 2.670 26,893 +0.04(+1.52%)
Nov 17, 2017 2.730 2.870 2.532 2.630 21,785 +0.02(+0.77%)
Nov 16, 2017 2.310 2.880 2.310 2.610 68,336 +0.27(+11.54%)
Nov 15, 2017 2.310 2.340 2.260 2.340 7,825 +0.01(+0.43%)
Nov 14, 2017 2.300 2.344 2.290 2.330 2,001 +0.04(+1.75%)
Nov 13, 2017 2.450 2.720 2.290 2.290 45,076 -0.12(-4.98%)
Nov 10, 2017 2.490 2.530 2.370 2.410 26,850 -0.13(-5.11%)
Nov 09, 2017 2.530 2.600 2.530 2.540 2,503 -0.01(-0.37%)
Nov 08, 2017 2.350 2.750 2.350 2.549 13,042 +0.12(+4.91%)
Nov 07, 2017 2.370 2.430 2.310 2.430 5,147 +0.09(+3.85%)
Nov 06, 2017 2.400 2.400 2.270 2.340 7,243 -0.07(-2.90%)
Nov 03, 2017 2.288 2.452 2.240 2.410 8,836 -0.05(-2.03%)
Nov 02, 2017 2.640 2.640 2.460 2.460 30,267 -0.05(-1.99%)
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.