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

Dare Bioscience Inc (NQ: DARE )

0.3112 -0.0008 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 29, 2022 1.080 1.120 1.060 1.110 475,682 +0.03(+2.78%)
Jul 28, 2022 1.090 1.110 1.055 1.080 480,573 +0.01(+0.93%)
Jul 27, 2022 1.090 1.090 1.050 1.070 290,261 +0.01(+0.94%)
Jul 26, 2022 1.080 1.090 1.055 1.060 346,988 -0.04(-3.64%)
Jul 25, 2022 1.130 1.136 1.100 1.100 369,739 -0.03(-2.65%)
Jul 22, 2022 1.190 1.193 1.120 1.130 805,678 -0.07(-5.83%)
Jul 21, 2022 1.180 1.230 1.170 1.200 565,650 +0.01(+0.84%)
Jul 20, 2022 1.190 1.230 1.190 1.190 670,064 +0.00(+0.00%)
Jul 19, 2022 1.220 1.220 1.180 1.190 626,717 +0.00(+0.00%)
Jul 18, 2022 1.220 1.250 1.190 1.190 553,974 -0.04(-3.25%)
Jul 15, 2022 1.190 1.230 1.180 1.230 630,250 +0.03(+2.50%)
Jul 14, 2022 1.210 1.228 1.200 1.200 443,795 -0.04(-3.23%)
Jul 13, 2022 1.200 1.250 1.200 1.240 484,148 +0.01(+0.81%)
Jul 12, 2022 1.270 1.270 1.190 1.230 932,361 +0.00(+0.00%)
Jul 11, 2022 1.270 1.280 1.220 1.230 283,361 -0.04(-3.15%)
Jul 08, 2022 1.280 1.290 1.230 1.270 632,790 +0.01(+0.79%)
Jul 07, 2022 1.250 1.296 1.220 1.260 946,630 +0.02(+1.61%)
Jul 06, 2022 1.230 1.272 1.210 1.240 684,137 +0.00(+0.00%)
Jul 05, 2022 1.170 1.250 1.170 1.240 330,561 +0.05(+4.20%)
Jul 01, 2022 1.200 1.240 1.180 1.190 773,481 -0.04(-3.25%)
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%)
Jun 01, 2022 1.230 1.280 1.220 1.250 773,434 +0.02(+1.63%)
May 31, 2022 1.170 1.340 1.140 1.230 2,092,685 +0.07(+6.03%)
May 27, 2022 1.160 1.180 1.130 1.160 1,020,126 +0.01(+0.87%)
May 26, 2022 1.100 1.170 1.070 1.150 1,039,906 +0.05(+4.55%)
May 25, 2022 1.070 1.110 1.070 1.100 224,210 +0.02(+1.85%)
May 24, 2022 1.130 1.130 1.070 1.080 299,013 -0.04(-3.57%)
May 23, 2022 1.170 1.195 1.120 1.120 620,235 -0.02(-1.75%)
May 20, 2022 1.120 1.150 1.094 1.140 702,582 +0.06(+5.56%)
May 19, 2022 1.070 1.110 1.050 1.080 507,065 +0.02(+1.89%)
May 18, 2022 1.110 1.150 1.060 1.060 581,874 -0.07(-6.19%)
May 17, 2022 1.150 1.170 1.115 1.130 812,392 +0.00(+0.00%)
May 16, 2022 1.020 1.170 1.020 1.130 889,109 +0.08(+7.62%)
May 13, 2022 1.050 1.090 1.030 1.050 781,685 +0.02(+1.94%)
May 12, 2022 0.9400 1.040 0.9201 1.030 1,042,663 +0.09(+9.56%)
May 11, 2022 1.030 1.030 0.9205 0.9401 1,419,849 -0.09(-8.73%)
May 10, 2022 1.010 1.053 1.000 1.030 585,579 +0.03(+3.00%)
May 09, 2022 1.030 1.050 1.000 1.000 1,680,469 -0.09(-8.26%)
May 06, 2022 1.120 1.122 1.060 1.090 1,030,077 -0.03(-2.68%)
May 05, 2022 1.170 1.170 1.100 1.120 887,710 -0.05(-4.27%)
May 04, 2022 1.140 1.177 1.100 1.170 838,459 +0.02(+1.74%)
May 03, 2022 1.140 1.175 1.140 1.150 538,931 +0.00(+0.00%)
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.