Indicators

Dare Bioscience Inc (NQ: DARE )

0.3060 -0.0040 (-1.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	0.7569	0.7595	0.7300	0.7467	234,523	+0.00(+0.05%)
Jul 28, 2023	0.7500	0.7759	0.7416	0.7463	453,726	-0.00(-0.49%)
Jul 27, 2023	0.7610	0.7778	0.7500	0.7500	284,513	-0.01(-1.95%)
Jul 26, 2023	0.7541	0.7650	0.7500	0.7649	127,121	+0.01(+1.31%)
Jul 25, 2023	0.7800	0.7899	0.7500	0.7550	353,775	-0.00(-0.64%)
Jul 24, 2023	0.7980	0.7980	0.7500	0.7599	456,717	-0.03(-3.59%)
Jul 21, 2023	0.7810	0.8000	0.7598	0.7882	737,865	+0.01(+0.86%)
Jul 20, 2023	0.8100	0.8100	0.7800	0.7815	263,747	-0.02(-2.31%)
Jul 19, 2023	0.8400	0.8450	0.7845	0.8000	991,226	-0.03(-3.61%)
Jul 18, 2023	0.8400	0.8825	0.8200	0.8300	427,623	-0.02(-1.80%)
Jul 17, 2023	0.8900	0.9119	0.8400	0.8452	688,349	-0.02(-2.85%)
Jul 14, 2023	0.9000	0.9120	0.8700	0.8700	249,339	-0.02(-2.67%)
Jul 13, 2023	0.8900	0.9123	0.8890	0.8939	302,113	+0.01(+1.01%)
Jul 12, 2023	0.8900	0.8900	0.8711	0.8850	90,337	+0.01(+1.07%)
Jul 11, 2023	0.8551	0.9000	0.8500	0.8756	258,594	+0.02(+1.77%)
Jul 10, 2023	0.8500	0.8699	0.8500	0.8604	218,364	+0.01(+1.21%)
Jul 07, 2023	0.8596	0.8698	0.8500	0.8501	365,847	-0.01(-1.08%)
Jul 06, 2023	0.8600	0.8709	0.8500	0.8594	282,385	+0.01(+1.11%)
Jul 05, 2023	0.9003	0.9198	0.8500	0.8500	822,247	-0.06(-6.59%)

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.