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

Dare Bioscience Inc (NQ: DARE )

0.2840 -0.0160 (-5.33%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 24, 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, 2023 0.4100 0.4300 0.4100 0.4280 88,211 +0.01(+3.33%)
Oct 30, 2023 0.4300 0.4300 0.4100 0.4142 68,847 -0.01(-1.85%)
Oct 27, 2023 0.4400 0.4400 0.4084 0.4220 190,026 +0.01(+1.56%)
Oct 26, 2023 0.4200 0.4200 0.4100 0.4155 162,813 -0.01(-2.42%)
Oct 25, 2023 0.4045 0.4690 0.4001 0.4258 197,064 -0.00(-0.75%)
Oct 24, 2023 0.4400 0.4497 0.4150 0.4290 148,674 -0.01(-1.74%)
Oct 23, 2023 0.4625 0.4635 0.4300 0.4366 127,825 -0.03(-5.80%)
Oct 20, 2023 0.4620 0.4800 0.4582 0.4635 170,613 +0.00(+0.43%)
Oct 19, 2023 0.4890 0.4890 0.4600 0.4615 106,192 -0.01(-1.81%)
Oct 18, 2023 0.4998 0.5000 0.4600 0.4700 142,360 -0.01(-2.08%)
Oct 17, 2023 0.5500 0.5500 0.4750 0.4800 277,543 -0.05(-8.71%)
Oct 16, 2023 0.4940 0.6000 0.4804 0.5258 1,311,595 +0.07(+14.30%)
Oct 13, 2023 0.4600 0.4666 0.4600 0.4600 45,385 -0.00(-0.35%)
Oct 12, 2023 0.4611 0.4729 0.4595 0.4616 117,257 +0.00(+0.35%)
Oct 11, 2023 0.4600 0.4700 0.4582 0.4600 106,458 -0.00(-0.67%)
Oct 10, 2023 0.4600 0.4799 0.4587 0.4631 129,124 +0.00(+0.63%)
Oct 09, 2023 0.4888 0.4888 0.4600 0.4602 113,072 -0.00(-0.75%)
Oct 06, 2023 0.4600 0.4790 0.4600 0.4637 59,033 +0.00(+0.80%)
Oct 05, 2023 0.4600 0.4790 0.4600 0.4600 118,238 -0.00(-0.22%)
Oct 04, 2023 0.4700 0.4800 0.4600 0.4610 132,771 -0.00(-0.86%)
Oct 03, 2023 0.4600 0.4839 0.4600 0.4650 49,674 -0.00(-0.85%)
Oct 02, 2023 0.4600 0.4800 0.4582 0.4690 67,933 +0.01(+1.56%)
Sep 29, 2023 0.4700 0.4841 0.4600 0.4618 120,489 -0.01(-1.74%)
Sep 28, 2023 0.4900 0.4900 0.4600 0.4700 78,652 +0.01(+2.17%)
Sep 27, 2023 0.4710 0.4850 0.4600 0.4600 87,073 -0.01(-2.13%)
Sep 26, 2023 0.4800 0.4820 0.4700 0.4700 90,612 -0.00(-0.21%)
Sep 25, 2023 0.4790 0.4799 0.4683 0.4710 134,354 +0.01(+2.39%)
Sep 22, 2023 0.4600 0.4699 0.4600 0.4600 266,685 +0.01(+1.10%)
Sep 21, 2023 0.4768 0.5000 0.4500 0.4550 186,651 +0.00(+0.02%)
Sep 20, 2023 0.4700 0.4830 0.4499 0.4549 195,309 -0.02(-3.21%)
Sep 19, 2023 0.4700 0.4789 0.4700 0.4700 192,463 -0.01(-1.07%)
Sep 18, 2023 0.5120 0.5138 0.4699 0.4751 554,383 -0.03(-6.84%)
Sep 15, 2023 0.5120 0.5190 0.5100 0.5100 142,492 -0.00(-0.82%)
Sep 14, 2023 0.5114 0.5200 0.5100 0.5142 142,386 +0.00(+0.80%)
Sep 13, 2023 0.5470 0.5573 0.5100 0.5101 470,727 -0.03(-4.67%)
Sep 12, 2023 0.5350 0.5550 0.5350 0.5351 121,428 -0.01(-1.55%)
Sep 11, 2023 0.5400 0.5700 0.5120 0.5435 509,386 -0.04(-7.22%)
Sep 08, 2023 0.6225 0.6300 0.5631 0.5858 451,682 -0.03(-5.21%)
Sep 07, 2023 0.6300 0.6380 0.6000 0.6180 622,371 -0.01(-1.12%)
Sep 06, 2023 0.6600 0.6639 0.6240 0.6250 287,137 -0.04(-5.30%)
Sep 05, 2023 0.6900 0.7000 0.6500 0.6600 471,333 -0.02(-2.88%)
Sep 01, 2023 0.6900 0.7000 0.6700 0.6796 301,351 -0.00(-0.69%)
Aug 31, 2023 0.7000 0.7000 0.6843 0.6843 73,545 -0.03(-3.61%)
Aug 30, 2023 0.6900 0.7100 0.6890 0.7099 328,075 +0.02(+2.53%)
Aug 29, 2023 0.7008 0.7128 0.6920 0.6924 82,971 -0.01(-1.79%)
Aug 28, 2023 0.7100 0.7128 0.6950 0.7050 103,151 +0.01(+0.74%)
Aug 25, 2023 0.6900 0.6999 0.6900 0.6998 85,919 +0.01(+1.42%)
Aug 24, 2023 0.6969 0.6969 0.6800 0.6900 92,907 +0.00(+0.47%)
Aug 23, 2023 0.6900 0.7079 0.6775 0.6868 169,602 +0.01(+0.87%)
Aug 22, 2023 0.6828 0.7143 0.6800 0.6809 145,006 -0.01(-1.32%)
Aug 21, 2023 0.6700 0.7208 0.6700 0.6900 136,687 +0.00(+0.73%)
Aug 18, 2023 0.6821 0.6999 0.6750 0.6850 214,355 -0.01(-1.96%)
Aug 17, 2023 0.7100 0.7080 0.6801 0.6987 255,248 -0.03(-4.25%)
Aug 16, 2023 0.7300 0.7500 0.7051 0.7297 91,270 -0.01(-0.71%)
Aug 15, 2023 0.7310 0.7500 0.7001 0.7349 375,007 -0.01(-1.18%)
Aug 14, 2023 0.7500 0.7699 0.7301 0.7437 116,201 -0.01(-1.89%)
Aug 11, 2023 0.7400 0.7895 0.7200 0.7580 817,070 +0.04(+6.00%)
Aug 10, 2023 0.7400 0.7400 0.6900 0.7151 291,842 -0.02(-2.30%)
Aug 09, 2023 0.7000 0.7400 0.7021 0.7319 255,561 +0.01(+1.65%)
Aug 08, 2023 0.7190 0.7350 0.7000 0.7200 212,944 +0.03(+4.20%)
Aug 07, 2023 0.7114 0.7139 0.6600 0.6910 472,776 -0.01(-1.57%)
Aug 04, 2023 0.7300 0.7399 0.7000 0.7020 248,628 -0.03(-3.58%)
Aug 03, 2023 0.7400 0.7498 0.7100 0.7281 204,325 -0.01(-0.94%)
Aug 02, 2023 0.7300 0.7405 0.7100 0.7350 387,120 +0.01(+0.68%)
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.