Indicators

Dare Bioscience Inc (NQ: DARE )

0.4853 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	1.350	1.500	1.340	1.480	1,436,107	+0.13(+9.63%)
Nov 27, 2020	1.320	1.350	1.300	1.350	411,100	+0.02(+1.50%)
Nov 25, 2020	1.290	1.340	1.261	1.330	942,900	+0.00(+0.00%)
Nov 24, 2020	1.300	1.335	1.210	1.330	1,219,740	+0.03(+2.31%)
Nov 23, 2020	1.280	1.330	1.200	1.300	1,500,814	+0.02(+1.56%)
Nov 20, 2020	1.350	1.350	1.200	1.280	1,486,400	-0.04(-3.03%)
Nov 19, 2020	1.330	1.390	1.260	1.320	2,320,492	+0.09(+7.32%)
Nov 18, 2020	1.110	1.240	1.100	1.230	1,579,937	+0.14(+12.84%)
Nov 17, 2020	1.100	1.110	1.080	1.090	263,715	+0.02(+1.87%)
Nov 16, 2020	1.110	1.110	1.070	1.070	634,222	-0.01(-0.93%)
Nov 13, 2020	1.050	1.110	1.050	1.080	782,700	+0.01(+0.93%)
Nov 12, 2020	1.070	1.080	1.040	1.070	435,030	-0.03(-2.73%)
Nov 11, 2020	1.090	1.120	1.040	1.100	463,753	+0.05(+4.76%)
Nov 10, 2020	1.040	1.060	1.040	1.050	211,041	+0.02(+1.94%)
Nov 09, 2020	1.030	1.040	1.020	1.030	212,945	+0.01(+0.98%)
Nov 06, 2020	1.020	1.040	1.010	1.020	104,500	+0.01(+0.99%)
Nov 05, 2020	1.000	1.030	1.000	1.010	131,541	+0.01(+1.00%)
Nov 04, 2020	0.9900	1.020	0.9800	1.000	170,659	+0.01(+1.39%)
Nov 03, 2020	0.9900	1.000	0.9723	0.9863	131,289	+0.01(+1.14%)

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.