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

Dare Bioscience Inc (NQ: DARE )

3.260 -0.100 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2020 12.96 14.04 12.96 13.08 54,291 -0.96(-6.84%)
Feb 27, 2020 13.80 14.88 13.32 14.04 37,539 -0.24(-1.68%)
Feb 26, 2020 15.00 15.36 14.16 14.28 32,762 -1.08(-7.03%)
Feb 25, 2020 16.44 17.28 14.76 15.36 65,223 -1.08(-6.57%)
Feb 24, 2020 14.04 17.28 13.68 16.44 114,048 +2.28(+16.10%)
Feb 21, 2020 13.92 14.40 13.32 14.16 30,383 +0.12(+0.85%)
Feb 20, 2020 14.88 15.00 13.68 14.04 53,340 -0.84(-5.65%)
Feb 19, 2020 14.88 15.36 14.40 14.88 29,027 +0.01(+0.05%)
Feb 18, 2020 15.24 15.36 14.52 14.87 33,976 -0.49(-3.17%)
Feb 14, 2020 14.88 15.60 14.88 15.36 25,358 +0.48(+3.23%)
Feb 13, 2020 14.64 15.23 14.64 14.88 22,699 -0.36(-2.36%)
Feb 12, 2020 14.88 15.60 14.64 15.24 30,226 +0.24(+1.60%)
Feb 11, 2020 15.00 15.96 14.64 15.00 30,897 -0.36(-2.34%)
Feb 10, 2020 14.64 16.80 14.40 15.36 36,522 +0.36(+2.40%)
Feb 07, 2020 15.84 16.56 14.88 15.00 65,258 -0.72(-4.58%)
Feb 06, 2020 14.40 16.56 14.40 15.72 86,605 +1.32(+9.17%)
Feb 05, 2020 13.92 14.76 13.92 14.40 34,169 +0.60(+4.35%)
Feb 04, 2020 13.68 14.76 13.68 13.80 34,679 +0.36(+2.68%)
Feb 03, 2020 13.44 13.68 12.60 13.44 47,423 -0.00(-0.01%)
Jan 31, 2020 13.20 13.56 12.84 13.44 34,333 -0.12(-0.88%)
Jan 30, 2020 14.16 14.28 13.08 13.56 84,746 -0.60(-4.24%)
Jan 29, 2020 15.00 15.00 13.92 14.16 60,989 -1.20(-7.81%)
Jan 28, 2020 14.40 16.08 14.16 15.36 78,011 +0.48(+3.23%)
Jan 27, 2020 14.40 15.12 13.80 14.88 92,600 -0.36(-2.36%)
Jan 24, 2020 16.32 16.62 15.00 15.24 100,950 -1.32(-7.97%)
Jan 23, 2020 18.00 18.60 15.96 16.56 226,698 -3.84(-18.82%)
Jan 22, 2020 20.16 21.36 19.56 20.40 291,495 +0.48(+2.41%)
Jan 21, 2020 20.64 20.88 19.56 19.92 157,536 +0.00(+0.00%)
Jan 17, 2020 19.80 20.16 19.44 19.92 182,483 +0.48(+2.47%)
Jan 16, 2020 20.64 20.64 19.08 19.44 257,943 +0.84(+4.52%)
Jan 15, 2020 17.40 20.28 15.60 18.60 416,932 +2.16(+13.14%)
Jan 14, 2020 18.24 18.36 14.64 16.44 573,234 -3.36(-16.97%)
Jan 13, 2020 19.20 26.64 18.00 19.80 4,897,186 +9.75(+96.92%)
Jan 10, 2020 9.720 10.08 9.709 10.05 4,216 -0.03(-0.25%)
Jan 09, 2020 10.02 10.08 9.734 10.08 5,477 +0.00(+0.00%)
Jan 08, 2020 9.600 10.20 9.600 10.08 8,513 +0.14(+1.39%)
Jan 07, 2020 9.989 10.08 9.600 9.942 5,579 -0.06(-0.58%)
Jan 06, 2020 10.08 10.08 9.734 10.000 5,386 +0.11(+1.13%)
Jan 03, 2020 9.815 10.14 9.733 9.888 5,700 -0.25(-2.49%)
Jan 02, 2020 9.743 9.960 9.720 10.14 4,232 +0.30(+3.05%)
Dec 31, 2019 9.900 10.50 9.720 9.840 11,733 -0.06(-0.61%)
Dec 30, 2019 9.840 10.41 9.720 9.900 8,267 +0.06(+0.61%)
Dec 27, 2019 9.720 10.45 9.720 9.840 17,225 -0.48(-4.65%)
Dec 26, 2019 10.32 10.56 9.720 10.32 11,471 -0.17(-1.65%)
Dec 24, 2019 10.56 10.65 10.32 10.49 9,500 -0.01(-0.07%)
Dec 23, 2019 10.07 10.68 10.04 10.50 15,448 +0.43(+4.24%)
Dec 20, 2019 10.25 10.35 9.840 10.07 6,866 -0.37(-3.52%)
Dec 19, 2019 10.30 10.44 9.722 10.44 14,394 +0.17(+1.66%)
Dec 18, 2019 10.68 10.80 9.720 10.27 34,107 +0.43(+4.39%)
Dec 17, 2019 9.660 9.899 9.600 9.838 3,887 +0.02(+0.16%)
Dec 16, 2019 9.720 9.960 9.677 9.822 4,631 +0.05(+0.48%)
Dec 13, 2019 9.626 9.780 9.480 9.775 6,608 +0.06(+0.57%)
Dec 12, 2019 10.26 10.38 9.600 9.720 12,200 -0.24(-2.41%)
Dec 11, 2019 10.08 10.56 9.613 9.960 20,882 +0.12(+1.24%)
Dec 10, 2019 9.720 9.959 9.600 9.838 6,928 -0.00(-0.02%)
Dec 09, 2019 9.839 10.08 9.604 9.840 5,887 +0.12(+1.23%)
Dec 06, 2019 9.840 10.08 9.600 9.720 8,716 -0.06(-0.61%)
Dec 05, 2019 9.762 10.07 9.720 9.780 4,552 +0.06(+0.60%)
Dec 04, 2019 9.839 10.09 9.600 9.721 12,287 +0.12(+1.26%)
Dec 03, 2019 9.600 9.960 9.600 9.600 4,545 -0.01(-0.07%)
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.