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

Dare Bioscience Inc (NQ: DARE )

0.2892 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 31, 2023 1.010 1.020 1.000 1.010 109,068 +0.00(+0.00%)
May 30, 2023 0.9900 1.020 0.9611 1.010 267,273 +0.03(+3.03%)
May 26, 2023 0.9800 0.9999 0.9800 0.9803 331,409 -0.00(-0.29%)
May 25, 2023 1.000 1.010 0.9800 0.9832 173,603 -0.01(-1.08%)
May 24, 2023 0.9928 1.000 0.9800 0.9939 126,048 -0.01(-0.61%)
May 23, 2023 1.010 1.020 0.9900 1.000 476,342 -0.01(-0.99%)
May 22, 2023 1.000 1.020 0.9910 1.010 135,684 -0.02(-1.94%)
May 19, 2023 1.020 1.030 1.010 1.030 59,184 +0.01(+0.98%)
May 18, 2023 1.010 1.030 1.010 1.020 124,285 -0.01(-0.97%)
May 17, 2023 1.050 1.050 1.020 1.030 135,954 -0.02(-1.90%)
May 16, 2023 1.010 1.060 0.9900 1.050 262,953 +0.04(+3.96%)
May 15, 2023 0.9800 1.020 0.9800 1.010 188,049 +0.01(+1.47%)
May 12, 2023 1.000 1.020 0.9954 0.9954 156,017 -0.01(-1.45%)
May 11, 2023 1.010 1.020 1.000 1.010 145,153 +0.00(+0.00%)
May 10, 2023 1.000 1.020 1.000 1.010 143,319 +0.00(+0.00%)
May 09, 2023 0.9900 1.014 0.9850 1.010 94,195 +0.01(+1.00%)
May 08, 2023 1.000 1.000 0.9905 1.000 102,264 +0.00(+0.00%)
May 05, 2023 0.9900 1.017 0.9900 1.000 97,664 +0.01(+0.80%)
May 04, 2023 0.9800 1.005 0.9830 0.9921 109,766 +0.01(+0.87%)
May 03, 2023 0.9900 1.000 0.9822 0.9835 113,775 +0.00(+0.24%)
May 02, 2023 1.000 1.028 0.9810 0.9811 185,238 -0.03(-2.86%)
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.