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 (%)
Nov 30, 2023 0.3403 0.3600 0.3403 0.3500 193,369 +0.00(+0.00%)
Nov 29, 2023 0.3500 0.3600 0.3350 0.3500 304,281 +0.00(+0.00%)
Nov 28, 2023 0.3504 0.3600 0.3251 0.3500 180,454 +0.01(+2.64%)
Nov 27, 2023 0.3500 0.3650 0.3300 0.3410 233,070 -0.01(-3.10%)
Nov 24, 2023 0.3300 0.3600 0.3300 0.3519 240,101 +0.02(+6.03%)
Nov 22, 2023 0.3388 0.3409 0.3300 0.3319 131,658 -0.01(-2.04%)
Nov 21, 2023 0.3480 0.3480 0.3264 0.3388 152,874 -0.01(-2.64%)
Nov 20, 2023 0.3500 0.3610 0.3250 0.3480 282,546 +0.00(+1.46%)
Nov 17, 2023 0.3500 0.3564 0.3200 0.3430 295,093 +0.01(+2.39%)
Nov 16, 2023 0.3400 0.3550 0.3200 0.3350 258,567 -0.01(-2.10%)
Nov 15, 2023 0.3500 0.3600 0.3400 0.3422 508,731 -0.00(-0.06%)
Nov 14, 2023 0.3327 0.3699 0.3300 0.3424 481,101 -0.01(-1.92%)
Nov 13, 2023 0.3100 0.4000 0.3000 0.3491 604,259 +0.02(+5.79%)
Nov 10, 2023 0.3300 0.3581 0.3202 0.3300 222,236 +0.00(+0.30%)
Nov 09, 2023 0.3600 0.3745 0.2800 0.3290 410,418 -0.02(-6.93%)
Nov 08, 2023 0.3700 0.3672 0.3300 0.3535 351,054 +0.00(+0.94%)
Nov 07, 2023 0.3600 0.3857 0.3500 0.3502 407,237 -0.00(-1.24%)
Nov 06, 2023 0.3895 0.4099 0.3500 0.3546 171,658 -0.03(-8.63%)
Nov 03, 2023 0.3930 0.4200 0.3700 0.3881 234,568 -0.00(-1.25%)
Nov 02, 2023 0.4400 0.4400 0.3850 0.3930 387,049 -0.02(-4.15%)
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.