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

Dare Bioscience Inc (NQ: DARE )

0.3153 +0.0048 (+1.55%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 13, 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%)
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.