Skip to main content

Dare Bioscience Inc (NQ: DARE )

0.3059 +0.0167 (+5.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 1.290 1.300 1.230 1.270 128,666 -0.02(-1.55%)
Feb 27, 2018 1.370 1.370 1.270 1.290 227,680 -0.07(-5.15%)
Feb 26, 2018 1.350 1.380 1.200 1.360 247,576 +0.04(+3.03%)
Feb 23, 2018 1.330 1.330 1.260 1.320 293,296 +0.00(+0.00%)
Feb 22, 2018 1.390 1.390 1.300 1.320 292,583 -0.05(-3.65%)
Feb 21, 2018 1.400 1.420 1.350 1.370 299,214 -0.01(-0.72%)
Feb 20, 2018 1.380 1.419 1.350 1.380 515,973 +0.00(+0.00%)
Feb 16, 2018 1.380 1.380 1.380 0 -0.02(-1.43%)
Feb 15, 2018 1.580 1.650 1.350 1.400 1,128,933 -0.04(-2.78%)
Feb 14, 2018 1.680 1.440 1.440 1,469,509 -0.24(-14.29%)
Feb 13, 2018 1.800 1.840 1.650 1.680 3,178,680 -1.11(-39.78%)
Feb 12, 2018 3.300 3.590 2.460 2.790 8,979,419 +0.93(+50.00%)
Feb 09, 2018 2.010 2.130 1.850 1.860 85,749 -0.19(-9.27%)
Feb 08, 2018 2.110 2.110 2.010 2.050 15,052 -0.05(-2.38%)
Feb 07, 2018 2.000 2.220 2.000 2.100 16,619 +0.08(+4.03%)
Feb 06, 2018 1.992 2.120 1.900 2.019 46,084 +0.08(+4.05%)
Feb 05, 2018 2.150 2.150 1.760 1.940 36,010 -0.23(-10.80%)
Feb 02, 2018 2.235 2.320 2.100 2.175 52,125 -0.10(-4.19%)
Feb 01, 2018 2.250 2.300 2.190 2.270 40,542 +0.10(+4.56%)
Jan 31, 2018 2.160 2.239 2.150 2.171 24,529 +0.02(+0.98%)
Jan 30, 2018 2.180 2.180 2.150 5,506 -0.03(-1.38%)
Jan 29, 2018 2.160 2.270 2.150 2.180 35,036 -0.03(-1.36%)
Jan 26, 2018 2.170 2.280 2.150 2.210 58,993 +0.00(+0.00%)
Jan 25, 2018 2.270 2.270 2.210 2.210 16,523 -0.01(-0.45%)
Jan 24, 2018 2.160 2.280 2.160 2.220 3,321 -0.04(-1.77%)
Jan 23, 2018 2.295 2.300 2.161 2.260 38,997 +0.03(+1.35%)
Jan 22, 2018 2.230 2.350 2.200 2.230 9,889 -0.03(-1.33%)
Jan 19, 2018 2.340 2.340 2.160 2.260 9,102 +0.01(+0.45%)
Jan 18, 2018 2.260 2.320 2.210 2.250 15,578 -0.03(-1.32%)
Jan 17, 2018 2.280 2.410 2.260 2.280 75,888 -0.09(-3.80%)
Jan 16, 2018 2.375 2.450 2.300 2.370 39,945 +0.02(+0.64%)
Jan 12, 2018 2.355 2.355 2.355 0 +0.07(+3.29%)
Jan 11, 2018 2.250 2.380 2.250 2.280 10,308 +0.05(+2.24%)
Jan 10, 2018 2.310 2.310 2.230 2.230 22,421 -0.04(-1.76%)
Jan 09, 2018 2.215 2.300 2.201 2.270 7,353 +0.07(+3.18%)
Jan 08, 2018 2.270 2.301 2.150 2.200 13,208 -0.07(-3.08%)
Jan 05, 2018 2.449 2.449 2.240 2.270 40,842 -0.13(-5.42%)
Jan 04, 2018 2.430 2.470 2.380 2.400 36,335 +0.03(+1.27%)
Jan 03, 2018 2.384 2.420 2.281 2.370 32,200 +0.11(+4.87%)
Jan 02, 2018 2.270 2.320 2.270 2.260 21,932 +0.10(+4.44%)
Dec 29, 2017 2.164 2.164 2.164 0 -0.16(-6.72%)
Dec 28, 2017 2.410 2.410 2.250 2.320 45,320 -0.04(-1.74%)
Dec 27, 2017 2.360 2.470 2.350 2.361 17,394 +0.01(+0.48%)
Dec 26, 2017 2.480 2.530 2.350 2.350 6,448 -0.14(-5.62%)
Dec 22, 2017 2.354 2.580 2.354 2.490 46,240 +0.16(+6.87%)
Dec 21, 2017 2.360 2.470 2.311 2.330 56,248 -0.05(-2.10%)
Dec 20, 2017 2.470 2.470 2.350 2.380 43,980 -0.09(-3.64%)
Dec 19, 2017 2.540 2.710 2.450 2.470 19,044 -0.02(-0.80%)
Dec 18, 2017 2.570 2.610 2.490 2.490 34,463 -0.02(-0.80%)
Dec 15, 2017 2.540 3.050 2.490 2.510 131,685 +0.06(+2.45%)
Dec 14, 2017 2.504 2.607 2.450 2.450 18,734 -0.20(-7.55%)
Dec 13, 2017 2.500 2.785 2.443 2.650 41,568 +0.11(+4.33%)
Dec 12, 2017 2.490 2.590 2.450 2.540 28,606 -0.02(-0.78%)
Dec 11, 2017 2.690 2.799 2.410 2.560 17,967 -0.13(-4.68%)
Dec 08, 2017 2.450 2.894 2.450 2.686 121,838 +0.23(+9.17%)
Dec 07, 2017 2.420 2.520 2.350 2.460 32,008 +0.01(+0.40%)
Dec 06, 2017 2.529 2.929 2.400 2.450 122,279 -0.03(-1.21%)
Dec 05, 2017 2.510 2.540 2.370 2.480 33,567 +0.06(+2.48%)
Dec 04, 2017 2.590 2.590 2.420 2.420 12,171 -0.09(-3.59%)
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.