Skip to main content

Dare Bioscience Inc (NQ: DARE )

3.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 14.04 16.08 13.68 14.76 174,390 +0.84(+6.03%)
May 27, 2022 13.92 14.16 13.56 13.92 85,010 +0.12(+0.87%)
May 26, 2022 13.20 14.04 12.84 13.80 86,658 +0.60(+4.55%)
May 25, 2022 12.84 13.32 12.84 13.20 18,684 +0.24(+1.85%)
May 24, 2022 13.56 13.56 12.84 12.96 24,917 -0.48(-3.57%)
May 23, 2022 14.04 14.34 13.44 13.44 51,686 -0.24(-1.75%)
May 20, 2022 13.44 13.80 13.12 13.68 58,548 +0.72(+5.56%)
May 19, 2022 12.84 13.32 12.60 12.96 42,255 +0.24(+1.89%)
May 18, 2022 13.32 13.80 12.72 12.72 48,489 -0.84(-6.19%)
May 17, 2022 13.80 14.04 13.38 13.56 67,699 +0.00(+0.00%)
May 16, 2022 12.24 14.04 12.24 13.56 74,092 +0.96(+7.62%)
May 13, 2022 12.60 13.08 12.36 12.60 65,140 +0.24(+1.94%)
May 12, 2022 11.28 12.48 11.04 12.36 86,888 +1.08(+9.56%)
May 11, 2022 12.36 12.36 11.05 11.28 118,320 -1.08(-8.73%)
May 10, 2022 12.12 12.64 12.00 12.36 48,798 +0.36(+3.00%)
May 09, 2022 12.36 12.60 12.00 12.00 140,039 -1.08(-8.26%)
May 06, 2022 13.44 13.46 12.72 13.08 85,839 -0.36(-2.68%)
May 05, 2022 14.04 14.04 13.20 13.44 73,975 -0.60(-4.27%)
May 04, 2022 13.68 14.12 13.20 14.04 69,871 +0.24(+1.74%)
May 03, 2022 13.68 14.10 13.68 13.80 44,910 +0.00(+0.00%)
May 02, 2022 13.44 14.04 13.32 13.80 84,710 +0.24(+1.77%)
Apr 29, 2022 13.56 14.39 13.44 13.56 73,280 -0.36(-2.59%)
Apr 28, 2022 14.28 14.28 13.32 13.92 78,609 +0.00(+0.00%)
Apr 27, 2022 14.28 14.52 13.80 13.92 82,613 +0.00(+0.00%)
Apr 26, 2022 14.52 15.00 13.92 13.92 96,425 -0.72(-4.92%)
Apr 25, 2022 15.12 15.12 14.40 14.64 100,885 -0.60(-3.94%)
Apr 22, 2022 15.36 15.48 14.88 15.24 92,649 +0.00(+0.00%)
Apr 21, 2022 16.32 16.44 14.94 15.24 122,888 -0.72(-4.51%)
Apr 20, 2022 16.20 16.56 15.48 15.96 72,970 -0.12(-0.75%)
Apr 19, 2022 15.72 16.80 15.58 16.08 115,933 +0.36(+2.29%)
Apr 18, 2022 16.20 16.44 15.24 15.72 144,466 -0.72(-4.38%)
Apr 14, 2022 17.16 17.16 16.32 16.44 51,571 -0.48(-2.84%)
Apr 13, 2022 16.68 17.16 16.27 16.92 95,470 +0.36(+2.17%)
Apr 12, 2022 16.92 17.40 16.32 16.56 131,059 -0.36(-2.13%)
Apr 11, 2022 17.88 17.88 16.68 16.92 159,078 -0.96(-5.37%)
Apr 08, 2022 18.72 18.72 17.76 17.88 139,009 -0.84(-4.49%)
Apr 07, 2022 19.68 19.92 18.01 18.72 229,291 -0.96(-4.88%)
Apr 06, 2022 20.04 20.40 19.56 19.68 115,517 -1.20(-5.75%)
Apr 05, 2022 21.12 21.24 20.40 20.88 150,769 -0.24(-1.14%)
Apr 04, 2022 21.12 22.56 20.33 21.12 380,521 +0.60(+2.92%)
Apr 01, 2022 17.76 20.64 17.52 20.52 530,131 +2.64(+14.77%)
Mar 31, 2022 19.32 20.04 17.76 17.88 929,695 +0.24(+1.36%)
Mar 30, 2022 17.88 18.12 17.28 17.64 109,896 -0.24(-1.34%)
Mar 29, 2022 18.24 18.48 17.88 17.88 108,745 -0.24(-1.32%)
Mar 28, 2022 18.36 18.72 17.88 18.12 84,172 -0.36(-1.95%)
Mar 25, 2022 18.96 19.08 18.36 18.48 75,389 -0.48(-2.53%)
Mar 24, 2022 18.96 19.20 18.50 18.96 105,968 +0.36(+1.94%)
Mar 23, 2022 18.60 19.32 18.48 18.60 79,433 -0.36(-1.90%)
Mar 22, 2022 18.60 19.08 18.60 18.96 59,500 +0.12(+0.64%)
Mar 21, 2022 18.60 19.08 18.60 18.84 33,355 +0.00(+0.00%)
Mar 18, 2022 18.60 19.43 18.60 18.84 95,502 +0.00(+0.00%)
Mar 17, 2022 18.12 18.96 18.00 18.84 130,592 +0.84(+4.67%)
Mar 16, 2022 17.64 18.12 17.58 18.00 104,462 +0.48(+2.74%)
Mar 15, 2022 17.52 17.76 17.28 17.52 67,881 +0.24(+1.39%)
Mar 14, 2022 18.24 18.36 17.28 17.28 89,748 -1.08(-5.88%)
Mar 11, 2022 18.60 18.84 18.12 18.36 97,738 -0.24(-1.29%)
Mar 10, 2022 17.40 18.73 17.40 18.60 151,109 +0.84(+4.73%)
Mar 09, 2022 17.04 18.00 17.04 17.76 158,558 +0.72(+4.23%)
Mar 08, 2022 17.04 17.46 16.44 17.04 126,427 -0.36(-2.07%)
Mar 07, 2022 17.64 17.94 16.92 17.40 88,988 -0.48(-2.68%)
Mar 04, 2022 17.52 18.00 17.40 17.88 71,816 +0.36(+2.05%)
Mar 03, 2022 17.76 17.94 17.52 17.52 70,386 -0.24(-1.35%)
Mar 02, 2022 17.52 18.06 17.52 17.76 64,717 -0.24(-1.33%)
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.