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 (%)
Jun 30, 2022 1.200 1.280 1.180 1.230 2,717,920 -0.02(-1.60%)
Jun 29, 2022 1.270 1.270 1.210 1.250 1,022,085 -0.02(-1.57%)
Jun 28, 2022 1.410 1.450 1.240 1.270 5,554,403 -0.11(-7.97%)
Jun 27, 2022 1.350 1.460 1.290 1.380 4,489,177 +0.09(+6.98%)
Jun 24, 2022 1.330 1.465 1.270 1.290 3,134,935 -0.02(-1.53%)
Jun 23, 2022 1.230 1.320 1.230 1.310 1,140,886 +0.07(+5.65%)
Jun 22, 2022 1.230 1.280 1.190 1.240 561,780 +0.04(+3.33%)
Jun 21, 2022 1.230 1.288 1.200 1.200 815,804 -0.03(-2.44%)
Jun 17, 2022 1.200 1.280 1.190 1.230 1,129,167 +0.04(+3.36%)
Jun 16, 2022 1.220 1.226 1.175 1.190 418,060 -0.03(-2.46%)
Jun 15, 2022 1.230 1.270 1.205 1.220 839,132 +0.01(+0.83%)
Jun 14, 2022 1.190 1.230 1.160 1.210 572,710 +0.00(+0.00%)
Jun 13, 2022 1.220 1.260 1.160 1.210 728,417 -0.06(-4.72%)
Jun 10, 2022 1.340 1.340 1.230 1.270 879,692 -0.10(-7.30%)
Jun 09, 2022 1.370 1.410 1.345 1.370 997,573 +0.00(+0.00%)
Jun 08, 2022 1.330 1.390 1.305 1.370 683,546 +0.05(+3.79%)
Jun 07, 2022 1.290 1.340 1.280 1.320 593,449 +0.02(+1.54%)
Jun 06, 2022 1.370 1.370 1.290 1.300 529,428 -0.06(-4.41%)
Jun 03, 2022 1.370 1.390 1.325 1.360 869,720 +0.01(+0.74%)
Jun 02, 2022 1.260 1.400 1.235 1.350 1,666,257 +0.10(+8.00%)
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.