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, 2023 0.9400 0.9400 0.9100 0.9101 776,656 -0.02(-2.63%)
Jun 29, 2023 0.9300 0.9400 0.9300 0.9347 119,847 +0.00(+0.51%)
Jun 28, 2023 0.9400 0.9500 0.9300 0.9300 317,440 -0.01(-1.06%)
Jun 27, 2023 0.9400 0.9600 0.9400 0.9400 120,217 -0.00(-0.01%)
Jun 26, 2023 0.9500 0.9657 0.9400 0.9401 234,355 -0.02(-1.60%)
Jun 23, 2023 0.9600 0.9648 0.9450 0.9554 227,609 +0.01(+0.57%)
Jun 22, 2023 0.9600 0.9799 0.9500 0.9500 111,581 -0.01(-1.04%)
Jun 21, 2023 0.9606 0.9799 0.9599 0.9600 120,250 -0.01(-0.52%)
Jun 20, 2023 0.9600 0.9799 0.9503 0.9650 86,693 +0.02(+1.58%)
Jun 16, 2023 0.9700 0.9700 0.9500 0.9500 417,549 -0.01(-1.04%)
Jun 15, 2023 0.9600 0.9699 0.9600 0.9600 272,947 -0.00(-0.16%)
Jun 14, 2023 0.9702 0.9799 0.9600 0.9615 303,533 -0.01(-0.89%)
Jun 13, 2023 0.9700 0.9900 0.9700 0.9701 178,421 -0.01(-1.01%)
Jun 12, 2023 1.000 1.000 0.9700 0.9800 261,758 +0.00(+0.00%)
Jun 09, 2023 0.9900 0.9988 0.9751 0.9800 294,177 -0.01(-0.51%)
Jun 08, 2023 0.9807 0.9998 0.9700 0.9850 201,982 -0.00(-0.42%)
Jun 07, 2023 1.000 1.020 0.9800 0.9892 139,522 +0.01(+0.94%)
Jun 06, 2023 0.9900 1.010 0.9800 0.9800 185,039 -0.02(-1.94%)
Jun 05, 2023 1.020 1.020 0.9753 0.9994 635,571 -0.02(-2.02%)
Jun 02, 2023 1.000 1.020 1.000 1.020 103,647 +0.01(+0.99%)
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.