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

Dare Bioscience Inc (NQ: DARE )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 9:44 AM EDT, May 8, 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 (%)
Oct 31, 2022 0.9800 0.9889 0.9650 0.9700 116,718 -0.01(-0.99%)
Oct 28, 2022 0.9687 0.9800 0.9500 0.9797 108,229 +0.01(+1.22%)
Oct 27, 2022 0.9700 0.9788 0.9401 0.9679 100,270 -0.01(-1.23%)
Oct 26, 2022 0.9900 1.000 0.9455 0.9800 198,772 +0.00(+0.24%)
Oct 25, 2022 0.9600 0.9849 0.9550 0.9777 80,658 +0.01(+1.44%)
Oct 24, 2022 0.9500 0.9699 0.9400 0.9638 95,968 +0.00(+0.39%)
Oct 21, 2022 0.9400 0.9795 0.9400 0.9601 186,488 +0.01(+1.59%)
Oct 20, 2022 0.9400 0.9871 0.9400 0.9451 117,869 +0.00(+0.06%)
Oct 19, 2022 0.9900 0.9900 0.9400 0.9445 175,756 -0.02(-1.64%)
Oct 18, 2022 0.9300 0.9736 0.9300 0.9602 186,154 +0.03(+3.21%)
Oct 17, 2022 0.9100 0.9483 0.9100 0.9303 280,017 +0.04(+4.25%)
Oct 14, 2022 0.9269 0.9500 0.8900 0.8924 273,530 -0.03(-3.00%)
Oct 13, 2022 0.9147 0.9400 0.8803 0.9200 582,561 +0.01(+0.58%)
Oct 12, 2022 0.9550 0.9650 0.9100 0.9147 359,401 -0.03(-3.58%)
Oct 11, 2022 0.9400 0.9690 0.9300 0.9487 250,032 +0.02(+1.87%)
Oct 10, 2022 0.9600 0.9899 0.9300 0.9313 358,960 -0.02(-1.97%)
Oct 07, 2022 1.010 1.010 0.9500 0.9500 337,958 -0.05(-5.00%)
Oct 06, 2022 0.9900 1.020 0.9800 1.000 784,329 +0.01(+1.01%)
Oct 05, 2022 1.050 1.069 0.9900 0.9900 467,167 -0.06(-5.71%)
Oct 04, 2022 1.030 1.080 1.030 1.050 309,457 +0.01(+0.96%)
Oct 03, 2022 1.010 1.040 1.000 1.040 338,676 +0.04(+4.00%)
Sep 30, 2022 1.000 1.040 1.000 1.000 187,799 -0.01(-0.99%)
Sep 29, 2022 1.040 1.040 0.9820 1.010 395,799 -0.03(-2.88%)
Sep 28, 2022 1.000 1.050 1.010 1.040 197,290 +0.04(+4.00%)
Sep 27, 2022 1.000 1.030 1.000 1.000 328,977 +0.00(+0.00%)
Sep 26, 2022 1.030 1.050 1.000 1.000 283,253 -0.04(-3.85%)
Sep 23, 2022 1.050 1.060 1.010 1.040 743,603 -0.02(-1.89%)
Sep 22, 2022 1.070 1.080 1.050 1.060 437,978 -0.02(-1.85%)
Sep 21, 2022 1.090 1.100 1.070 1.080 196,422 -0.01(-0.92%)
Sep 20, 2022 1.080 1.110 1.070 1.090 209,519 -0.01(-0.91%)
Sep 19, 2022 1.160 1.160 1.085 1.100 371,918 -0.11(-9.09%)
Sep 16, 2022 1.090 1.210 1.070 1.210 631,454 +0.11(+10.00%)
Sep 15, 2022 1.110 1.150 1.090 1.100 190,850 +0.02(+1.85%)
Sep 14, 2022 1.120 1.130 1.080 1.080 232,894 -0.04(-3.57%)
Sep 13, 2022 1.150 1.170 1.120 1.120 239,484 -0.06(-5.08%)
Sep 12, 2022 1.120 1.200 1.120 1.180 326,714 +0.06(+5.36%)
Sep 09, 2022 1.130 1.140 1.105 1.120 103,975 +0.00(+0.00%)
Sep 08, 2022 1.090 1.130 1.090 1.120 196,723 +0.02(+1.82%)
Sep 07, 2022 1.100 1.110 1.080 1.100 124,200 +0.00(+0.00%)
Sep 06, 2022 1.110 1.140 1.080 1.100 244,000 -0.01(-0.90%)
Sep 02, 2022 1.110 1.140 1.100 1.110 94,811 +0.00(+0.00%)
Sep 01, 2022 1.070 1.125 1.070 1.110 267,463 +0.03(+2.78%)
Aug 31, 2022 1.090 1.110 1.050 1.080 377,731 +0.00(+0.00%)
Aug 30, 2022 1.090 1.100 1.070 1.080 225,475 +0.00(+0.00%)
Aug 29, 2022 1.120 1.140 1.070 1.080 347,388 -0.03(-2.70%)
Aug 26, 2022 1.170 1.170 1.090 1.110 275,905 -0.01(-0.89%)
Aug 25, 2022 1.140 1.160 1.111 1.120 358,742 -0.03(-2.61%)
Aug 24, 2022 1.140 1.170 1.120 1.150 699,512 +0.03(+2.68%)
Aug 23, 2022 1.110 1.139 1.090 1.120 165,712 +0.01(+0.90%)
Aug 22, 2022 1.170 1.170 1.100 1.110 554,910 -0.04(-3.48%)
Aug 19, 2022 1.190 1.210 1.150 1.150 241,774 -0.05(-4.17%)
Aug 18, 2022 1.200 1.220 1.180 1.200 290,053 +0.01(+0.84%)
Aug 17, 2022 1.200 1.224 1.180 1.190 313,508 -0.03(-2.46%)
Aug 16, 2022 1.250 1.280 1.210 1.220 366,777 -0.04(-3.17%)
Aug 15, 2022 1.210 1.260 1.190 1.260 427,086 +0.04(+3.28%)
Aug 12, 2022 1.200 1.240 1.170 1.220 294,868 +0.04(+3.39%)
Aug 11, 2022 1.230 1.244 1.180 1.180 498,412 -0.05(-4.07%)
Aug 10, 2022 1.230 1.260 1.210 1.230 416,793 +0.01(+0.82%)
Aug 09, 2022 1.290 1.290 1.190 1.220 421,077 -0.03(-2.40%)
Aug 08, 2022 1.290 1.290 1.220 1.250 534,714 +0.00(+0.00%)
Aug 05, 2022 1.200 1.270 1.180 1.250 245,232 +0.03(+2.46%)
Aug 04, 2022 1.140 1.250 1.140 1.220 581,032 +0.08(+7.02%)
Aug 03, 2022 1.150 1.180 1.100 1.140 369,894 -0.02(-1.72%)
Aug 02, 2022 1.080 1.170 1.080 1.160 356,990 +0.08(+7.41%)
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.