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

Dare Bioscience Inc (NQ: DARE )

3.360 +0.130 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2019 9.948 10.08 9.481 9.737 4,808 -0.31(-3.07%)
Oct 30, 2019 9.964 10.05 9.638 10.05 3,772 -0.03(-0.33%)
Oct 29, 2019 10.12 10.32 9.755 10.08 3,484 -0.24(-2.34%)
Oct 28, 2019 10.20 10.49 9.889 10.32 3,983 -0.21(-2.04%)
Oct 25, 2019 10.44 10.68 9.755 10.53 6,650 +0.09(+0.91%)
Oct 24, 2019 10.80 10.80 10.32 10.44 4,341 +0.12(+1.16%)
Oct 23, 2019 11.16 11.16 10.08 10.32 9,838 -0.02(-0.23%)
Oct 22, 2019 10.44 11.76 10.20 10.34 54,241 +0.14(+1.41%)
Oct 21, 2019 9.480 10.49 9.360 10.20 18,839 +0.50(+5.19%)
Oct 18, 2019 9.660 10.19 9.480 9.697 11,558 +0.39(+4.14%)
Oct 17, 2019 9.660 9.660 9.240 9.312 749 -0.29(-3.00%)
Oct 16, 2019 9.600 9.960 9.240 9.600 1,263 -0.00(-0.01%)
Oct 15, 2019 9.840 10.19 9.276 9.601 1,943 -0.30(-3.02%)
Oct 14, 2019 8.717 9.960 8.652 9.900 12,201 +1.23(+14.23%)
Oct 11, 2019 9.000 9.000 8.617 8.666 4,883 +0.03(+0.31%)
Oct 10, 2019 8.520 8.954 8.520 8.640 3,301 +0.06(+0.70%)
Oct 09, 2019 8.772 8.862 8.436 8.580 4,622 -0.27(-3.05%)
Oct 08, 2019 8.880 9.000 8.656 8.850 3,745 -0.10(-1.13%)
Oct 07, 2019 9.324 9.324 8.941 8.951 1,996 +0.06(+0.69%)
Oct 04, 2019 9.144 9.840 8.880 8.890 4,433 -0.23(-2.53%)
Oct 03, 2019 9.120 9.360 9.000 9.120 6,985 +0.12(+1.33%)
Oct 02, 2019 9.090 9.311 9.000 9.000 4,542 -0.08(-0.91%)
Oct 01, 2019 9.720 9.720 9.013 9.083 4,010 -0.28(-2.96%)
Sep 30, 2019 9.840 9.840 9.120 9.360 5,295 +0.00(+0.00%)
Sep 27, 2019 9.840 9.840 9.355 9.360 9,391 -0.36(-3.72%)
Sep 26, 2019 9.840 9.840 9.600 9.721 2,091 +0.03(+0.26%)
Sep 25, 2019 9.648 9.840 9.648 9.696 1,873 +0.04(+0.39%)
Sep 24, 2019 10.32 10.33 9.448 9.659 3,618 -0.61(-5.94%)
Sep 23, 2019 10.20 10.32 9.840 10.27 2,151 +0.07(+0.67%)
Sep 20, 2019 9.960 10.20 9.840 10.20 4,066 +0.35(+3.58%)
Sep 19, 2019 10.38 10.43 9.841 9.847 2,682 -0.30(-2.96%)
Sep 18, 2019 9.953 10.75 9.841 10.15 6,095 -0.29(-2.80%)
Sep 17, 2019 10.56 10.68 9.480 10.44 1,034 +0.00(+0.00%)
Sep 16, 2019 10.44 10.59 9.961 10.44 3,163 +0.12(+1.16%)
Sep 13, 2019 9.552 10.32 9.396 10.32 9,116 +0.84(+8.86%)
Sep 12, 2019 9.960 10.11 9.384 9.480 7,634 -0.24(-2.47%)
Sep 11, 2019 9.600 10.08 9.360 9.720 21,396 +0.12(+1.26%)
Sep 10, 2019 9.480 9.600 9.360 9.599 5,444 +0.24(+2.54%)
Sep 09, 2019 9.600 9.600 9.245 9.361 3,984 -0.29(-2.97%)
Sep 06, 2019 9.240 10.05 9.240 9.648 5,658 +0.17(+1.77%)
Sep 05, 2019 9.480 9.960 9.174 9.480 4,045 +0.00(+0.00%)
Sep 04, 2019 9.360 9.600 9.120 9.480 1,753 +0.02(+0.20%)
Sep 03, 2019 9.360 9.461 9.156 9.461 2,845 -0.14(-1.45%)
Aug 30, 2019 9.600 9.840 9.241 9.600 4,866 +0.00(+0.00%)
Aug 29, 2019 9.044 9.839 9.044 9.600 3,758 +0.24(+2.55%)
Aug 28, 2019 9.204 9.408 9.168 9.361 2,425 -0.06(-0.66%)
Aug 27, 2019 9.240 9.494 9.146 9.424 7,468 -0.18(-1.84%)
Aug 26, 2019 10.32 10.32 9.024 9.600 1,992 -0.24(-2.44%)
Aug 23, 2019 9.552 10.44 9.552 9.840 4,966 -0.07(-0.74%)
Aug 22, 2019 9.284 11.28 9.048 9.913 47,622 +0.43(+4.57%)
Aug 21, 2019 9.360 9.600 9.000 9.480 3,298 -0.12(-1.25%)
Aug 20, 2019 9.480 9.600 9.480 9.600 1,305 +0.06(+0.63%)
Aug 19, 2019 9.360 9.540 9.146 9.540 4,278 +0.36(+3.87%)
Aug 16, 2019 9.073 9.324 9.013 9.185 4,491 -0.18(-1.87%)
Aug 15, 2019 9.000 9.360 8.880 9.360 9,030 -0.24(-2.50%)
Aug 14, 2019 9.720 9.720 9.000 9.600 9,416 +0.01(+0.15%)
Aug 13, 2019 9.480 9.599 9.000 9.586 12,334 +0.21(+2.28%)
Aug 12, 2019 9.720 10.08 8.999 9.372 17,704 +0.37(+4.13%)
Aug 09, 2019 9.240 9.240 8.881 9.000 29,141 -0.24(-2.60%)
Aug 08, 2019 9.840 11.88 9.120 9.240 216,033 +0.33(+3.73%)
Aug 07, 2019 9.239 9.332 8.656 8.908 4,002 -0.06(-0.64%)
Aug 06, 2019 9.122 9.479 8.880 8.965 3,989 -0.16(-1.72%)
Aug 05, 2019 9.536 9.536 9.000 9.122 3,738 -0.41(-4.34%)
Aug 02, 2019 9.120 9.720 9.001 9.536 5,225 +0.42(+4.57%)
Aug 01, 2019 9.720 9.840 9.120 9.120 3,862 -0.08(-0.82%)
Jul 31, 2019 9.196 9.600 9.120 9.196 5,540 -0.28(-3.00%)
Jul 30, 2019 9.000 9.600 9.000 9.480 2,070 +0.36(+3.95%)
Jul 29, 2019 9.720 9.822 9.120 9.120 3,037 -0.48(-5.00%)
Jul 26, 2019 9.252 9.960 9.252 9.600 5,266 +0.38(+4.17%)
Jul 25, 2019 9.600 9.600 9.120 9.216 2,449 +0.22(+2.40%)
Jul 24, 2019 9.001 9.359 9.000 9.000 2,774 -0.11(-1.16%)
Jul 23, 2019 9.480 9.480 9.000 9.106 9,805 -0.37(-3.94%)
Jul 22, 2019 9.504 9.787 9.360 9.479 7,463 -0.11(-1.11%)
Jul 19, 2019 9.480 9.912 9.480 9.586 3,391 -0.01(-0.15%)
Jul 18, 2019 9.960 9.960 9.480 9.600 2,133 +0.00(+0.00%)
Jul 17, 2019 9.600 9.907 9.600 9.600 3,621 -0.11(-1.10%)
Jul 16, 2019 9.708 9.901 9.600 9.707 8,503 +0.08(+0.86%)
Jul 15, 2019 9.600 9.720 9.600 9.624 2,174 +0.02(+0.25%)
Jul 12, 2019 10.07 10.20 9.600 9.600 4,358 +0.00(+0.00%)
Jul 11, 2019 10.20 10.20 9.600 9.600 6,765 -0.33(-3.32%)
Jul 10, 2019 9.480 10.20 9.361 9.930 9,700 +0.51(+5.45%)
Jul 09, 2019 9.720 9.720 9.360 9.416 3,602 -0.04(-0.47%)
Jul 08, 2019 9.720 9.720 9.360 9.461 3,553 -0.26(-2.68%)
Jul 05, 2019 9.720 9.908 9.604 9.721 1,933 -0.19(-1.89%)
Jul 03, 2019 9.720 10.19 9.715 9.908 2,833 +0.14(+1.47%)
Jul 02, 2019 9.840 9.840 9.715 9.764 2,192 -0.03(-0.29%)
Jul 01, 2019 10.02 10.20 9.635 9.793 7,364 -0.41(-3.99%)
Jun 28, 2019 10.32 10.44 10.20 10.20 4,458 -0.12(-1.16%)
Jun 27, 2019 9.840 10.32 9.720 10.32 14,021 +0.60(+6.17%)
Jun 26, 2019 9.388 9.917 9.388 9.720 6,108 +0.24(+2.52%)
Jun 25, 2019 9.124 9.840 9.124 9.481 6,811 -0.24(-2.46%)
Jun 24, 2019 10.20 10.20 9.000 9.720 24,823 -0.19(-1.94%)
Jun 21, 2019 10.19 10.19 9.912 9.912 6,325 -0.12(-1.22%)
Jun 20, 2019 10.44 10.44 9.960 10.03 17,094 +0.07(+0.75%)
Jun 19, 2019 10.44 10.44 9.960 9.960 28,957 -0.36(-3.49%)
Jun 18, 2019 10.50 10.80 10.20 10.32 59,839 -0.60(-5.49%)
Jun 17, 2019 12.12 13.44 10.44 10.92 803,143 +0.12(+1.11%)
Jun 14, 2019 10.44 10.80 10.34 10.80 5,366 +0.00(+0.00%)
Jun 13, 2019 10.32 10.80 10.08 10.80 5,887 +0.48(+4.65%)
Jun 12, 2019 10.35 10.56 10.22 10.32 4,420 -0.24(-2.26%)
Jun 11, 2019 10.92 11.04 10.32 10.56 4,640 +0.12(+1.14%)
Jun 10, 2019 10.56 10.80 10.44 10.44 3,562 +0.00(+0.00%)
Jun 07, 2019 10.56 10.56 10.32 10.44 4,708 +0.06(+0.53%)
Jun 06, 2019 10.80 10.80 10.34 10.38 5,205 -0.14(-1.30%)
Jun 05, 2019 11.28 11.34 10.21 10.52 7,944 -0.64(-5.72%)
Jun 04, 2019 10.56 11.28 10.44 11.16 12,458 +0.36(+3.33%)
Jun 03, 2019 10.80 11.27 10.32 10.80 7,901 -0.00(-0.01%)
May 31, 2019 10.82 11.34 10.67 10.80 3,800 -0.30(-2.68%)
May 30, 2019 10.80 11.52 10.62 11.10 16,127 +0.62(+5.95%)
May 29, 2019 10.63 10.80 10.20 10.48 5,594 -0.06(-0.58%)
May 28, 2019 10.56 10.56 10.23 10.54 7,324 +0.05(+0.52%)
May 24, 2019 10.50 10.80 10.30 10.48 2,275 +0.04(+0.41%)
May 23, 2019 10.80 10.80 10.20 10.44 14,483 -0.30(-2.79%)
May 22, 2019 10.96 10.96 10.56 10.74 8,803 -0.22(-1.97%)
May 21, 2019 10.84 11.04 10.84 10.96 2,321 -0.20(-1.82%)
May 20, 2019 10.80 11.28 10.80 11.16 14,839 +0.47(+4.37%)
May 17, 2019 10.68 10.92 10.68 10.69 7,316 +0.01(+0.11%)
May 16, 2019 10.73 11.28 10.68 10.68 4,806 -0.08(-0.70%)
May 15, 2019 10.80 11.04 10.59 10.76 11,721 -0.52(-4.65%)
May 14, 2019 10.92 11.88 10.68 11.28 12,685 +0.36(+3.34%)
May 13, 2019 11.22 11.22 10.56 10.92 14,494 -0.13(-1.16%)
May 10, 2019 11.04 11.64 10.56 11.04 28,225 -0.27(-2.36%)
May 09, 2019 11.76 12.00 10.80 11.31 42,703 -0.81(-6.68%)
May 08, 2019 13.20 13.68 12.00 12.12 320,795 +0.24(+2.02%)
May 07, 2019 12.24 12.48 11.40 11.88 13,019 -0.36(-2.94%)
May 06, 2019 11.76 12.48 11.52 12.24 10,286 +0.48(+4.08%)
May 03, 2019 12.00 12.00 11.52 11.76 11,716 -0.24(-2.00%)
May 02, 2019 12.24 12.24 11.76 12.00 17,268 -0.24(-1.96%)
May 01, 2019 12.72 12.72 12.00 12.24 13,968 -0.24(-1.92%)
Apr 30, 2019 12.60 12.72 12.24 12.48 10,169 -0.24(-1.89%)
Apr 29, 2019 12.84 12.90 12.12 12.72 15,762 -0.12(-0.93%)
Apr 26, 2019 12.96 13.00 12.60 12.84 8,216 -0.12(-0.93%)
Apr 25, 2019 12.12 13.08 12.00 12.96 69,154 +0.60(+4.85%)
Apr 24, 2019 12.24 12.60 12.24 12.36 12,249 +0.12(+0.98%)
Apr 23, 2019 12.48 12.60 12.00 12.24 20,930 -0.36(-2.86%)
Apr 22, 2019 12.24 12.72 12.12 12.60 11,319 +0.48(+3.96%)
Apr 18, 2019 12.84 13.39 12.12 12.12 33,325 -0.72(-5.61%)
Apr 17, 2019 12.84 13.20 12.60 12.84 17,453 +0.24(+1.90%)
Apr 16, 2019 13.20 13.20 12.60 12.60 26,169 +0.00(+0.00%)
Apr 15, 2019 12.96 13.08 12.12 12.60 32,329 -0.12(-0.94%)
Apr 12, 2019 13.20 13.20 12.24 12.72 23,066 -0.36(-2.75%)
Apr 11, 2019 12.60 13.56 12.60 13.08 55,010 +0.36(+2.83%)
Apr 10, 2019 12.60 13.08 12.48 12.72 26,251 +0.00(+0.00%)
Apr 09, 2019 12.12 13.08 12.12 12.72 209,399 -3.72(-22.63%)
Apr 08, 2019 15.60 18.72 15.00 16.44 133,265 +0.72(+4.58%)
Apr 05, 2019 18.00 18.36 15.72 15.72 46,100 -2.40(-13.25%)
Apr 04, 2019 19.20 19.80 17.76 18.12 25,503 -0.96(-5.03%)
Apr 03, 2019 20.40 20.40 18.12 19.08 40,515 -0.84(-4.22%)
Apr 02, 2019 18.00 20.40 17.28 19.92 63,302 +2.76(+16.08%)
Apr 01, 2019 17.16 18.00 17.04 17.16 16,950 +0.36(+2.14%)
Mar 29, 2019 17.52 17.74 16.80 16.80 22,841 -0.72(-4.11%)
Mar 28, 2019 17.76 18.48 17.04 17.52 13,210 +0.48(+2.82%)
Mar 27, 2019 19.56 19.68 17.04 17.04 45,744 -2.88(-14.46%)
Mar 26, 2019 20.16 20.88 19.08 19.92 70,305 -0.12(-0.60%)
Mar 25, 2019 20.40 21.36 19.44 20.04 19,465 -0.12(-0.60%)
Mar 22, 2019 22.20 22.20 19.20 20.16 55,183 -3.00(-12.95%)
Mar 21, 2019 21.84 25.20 21.72 23.16 142,808 +1.80(+8.43%)
Mar 20, 2019 21.48 23.40 20.40 21.36 103,408 -0.24(-1.11%)
Mar 19, 2019 22.20 25.20 21.60 21.60 235,678 -3.60(-14.29%)
Mar 18, 2019 32.64 39.00 21.48 25.20 4,154,520 +14.16(+128.26%)
Mar 15, 2019 10.80 11.13 10.33 11.04 7,275 +0.39(+3.67%)
Mar 14, 2019 10.20 10.80 10.20 10.65 2,133 +0.33(+3.17%)
Mar 13, 2019 10.80 10.80 10.08 10.32 21,910 -0.58(-5.32%)
Mar 12, 2019 11.38 11.38 10.58 10.90 8,255 -0.47(-4.14%)
Mar 11, 2019 13.08 13.08 11.04 11.37 27,274 +0.00(+0.04%)
Mar 08, 2019 11.39 11.40 10.64 11.37 5,166 +0.45(+4.09%)
Mar 07, 2019 10.32 11.96 10.20 10.92 22,613 +0.34(+3.21%)
Mar 06, 2019 10.66 10.68 10.20 10.58 2,577 +0.26(+2.52%)
Mar 05, 2019 10.62 10.92 10.20 10.32 3,975 -0.36(-3.37%)
Mar 04, 2019 9.840 11.04 9.600 10.68 5,556 +0.48(+4.71%)
Mar 01, 2019 9.600 11.04 9.600 10.20 16,083 +0.30(+3.03%)
Feb 28, 2019 9.660 9.900 9.486 9.900 2,558 +0.12(+1.23%)
Feb 27, 2019 9.649 9.984 9.480 9.780 3,741 +0.17(+1.74%)
Feb 26, 2019 10.08 10.11 9.481 9.613 2,218 -0.47(-4.63%)
Feb 25, 2019 10.27 10.27 9.604 10.08 2,466 -0.06(-0.59%)
Feb 22, 2019 9.924 10.32 9.720 10.14 6,725 +0.18(+1.81%)
Feb 21, 2019 9.960 9.990 9.433 9.960 15,880 +0.36(+3.75%)
Feb 20, 2019 9.720 10.08 9.480 9.600 3,447 -0.12(-1.23%)
Feb 19, 2019 9.360 9.720 9.320 9.720 3,176 +0.24(+2.53%)
Feb 15, 2019 9.600 10.08 9.360 9.480 2,916 -0.07(-0.77%)
Feb 14, 2019 9.961 10.08 9.553 9.553 4,141 -0.41(-4.08%)
Feb 13, 2019 9.720 10.10 9.551 9.960 4,681 -0.11(-1.10%)
Feb 12, 2019 9.924 10.19 9.240 10.07 4,818 +0.59(+6.23%)
Feb 11, 2019 9.600 10.16 9.480 9.480 7,718 +0.24(+2.60%)
Feb 08, 2019 9.600 9.840 9.240 9.240 733 -0.48(-4.94%)
Feb 07, 2019 9.480 9.840 9.240 9.720 1,574 +0.24(+2.53%)
Feb 06, 2019 9.600 9.840 9.302 9.480 3,982 -0.01(-0.08%)
Feb 05, 2019 9.840 9.840 9.360 9.487 3,550 -0.15(-1.56%)
Feb 04, 2019 9.480 9.840 9.275 9.637 2,490 +0.28(+2.96%)
Feb 01, 2019 9.720 10.08 9.000 9.360 6,650 -0.45(-4.60%)
Jan 31, 2019 9.120 9.840 9.120 9.811 2,425 +0.24(+2.46%)
Jan 30, 2019 8.880 9.600 8.880 9.576 2,125 +0.47(+5.14%)
Jan 29, 2019 10.08 10.08 9.030 9.108 4,628 -0.60(-6.13%)
Jan 28, 2019 9.840 10.20 9.613 9.703 1,487 -0.38(-3.74%)
Jan 25, 2019 9.960 10.32 9.960 10.08 1,058 +0.19(+1.94%)
Jan 24, 2019 10.20 10.32 9.888 9.888 2,077 -0.09(-0.85%)
Jan 23, 2019 10.30 10.32 9.841 9.973 1,370 +0.13(+1.34%)
Jan 22, 2019 9.840 10.20 9.792 9.841 2,322 -0.48(-4.64%)
Jan 18, 2019 10.44 10.80 10.20 10.32 5,583 +0.24(+2.38%)
Jan 17, 2019 10.08 10.48 9.901 10.08 1,651 +0.00(+0.00%)
Jan 16, 2019 9.840 10.56 9.840 10.08 2,129 +0.10(+0.96%)
Jan 15, 2019 9.840 10.66 9.720 9.984 5,869 -0.22(-2.12%)
Jan 14, 2019 9.780 10.79 9.606 10.20 10,405 +0.42(+4.29%)
Jan 11, 2019 9.780 10.80 9.780 9.780 7,516 -0.06(-0.63%)
Jan 10, 2019 9.840 10.20 9.829 9.842 2,961 -0.03(-0.28%)
Jan 09, 2019 10.08 10.23 9.600 9.870 4,816 -0.00(-0.02%)
Jan 08, 2019 9.600 10.19 9.481 9.872 6,609 +0.27(+2.84%)
Jan 07, 2019 9.240 9.960 9.240 9.600 7,170 +0.36(+3.90%)
Jan 04, 2019 9.120 9.600 9.120 9.240 3,283 +0.48(+5.48%)
Jan 03, 2019 9.240 10.08 8.436 8.760 7,493 -0.09(-1.06%)
Jan 02, 2019 8.040 8.976 8.040 8.854 3,856 +0.33(+3.92%)
Dec 31, 2018 7.800 9.240 7.800 8.520 5,608 +0.48(+5.97%)
Dec 28, 2018 7.800 8.160 7.680 8.040 10,400 +0.36(+4.69%)
Dec 27, 2018 8.040 8.040 7.200 7.680 3,209 -0.48(-5.88%)
Dec 26, 2018 8.400 8.400 7.417 8.160 4,338 +0.12(+1.49%)
Dec 24, 2018 8.040 8.808 7.620 8.040 4,158 -2.04(-20.24%)
Dec 21, 2018 8.280 10.08 7.320 10.08 22,725 +2.10(+26.28%)
Dec 20, 2018 7.324 7.982 7.200 7.982 7,440 +0.35(+4.57%)
Dec 19, 2018 7.802 8.520 7.322 7.633 9,272 -0.34(-4.22%)
Dec 18, 2018 7.680 8.160 7.561 7.969 6,882 +0.41(+5.41%)
Dec 17, 2018 8.770 8.770 7.261 7.560 19,113 -1.44(-16.00%)
Dec 14, 2018 8.400 9.000 8.400 9.000 5,791 +0.42(+4.90%)
Dec 13, 2018 9.000 9.000 8.412 8.580 11,619 -0.42(-4.72%)
Dec 12, 2018 9.143 9.360 8.760 9.005 7,522 +0.00(+0.05%)
Dec 11, 2018 9.960 10.08 8.880 9.000 22,103 -0.84(-8.54%)
Dec 10, 2018 10.32 10.44 9.840 9.840 15,498 -0.48(-4.65%)
Dec 07, 2018 10.92 11.28 9.840 10.32 60,341 -1.44(-12.24%)
Dec 06, 2018 15.72 16.20 10.80 11.76 848,370 +1.56(+15.29%)
Dec 04, 2018 10.44 10.44 10.20 10.20 2,133 -0.24(-2.30%)
Dec 03, 2018 10.44 10.56 10.32 10.44 2,213 +0.12(+1.16%)
Nov 30, 2018 10.56 10.56 10.32 10.32 4,733 -0.12(-1.15%)
Nov 29, 2018 10.60 11.28 10.21 10.44 20,397 -0.12(-1.14%)
Nov 28, 2018 11.04 11.14 10.56 10.56 1,938 -0.18(-1.68%)
Nov 27, 2018 10.74 11.88 10.56 10.74 12,046 +0.42(+4.06%)
Nov 26, 2018 10.92 10.92 10.20 10.32 5,747 -0.48(-4.43%)
Nov 23, 2018 10.56 10.92 10.44 10.80 1,466 -0.08(-0.77%)
Nov 21, 2018 10.88 10.88 10.88 0 +0.21(+1.94%)
Nov 20, 2018 10.73 11.04 10.56 10.68 4,334 -0.12(-1.14%)
Nov 19, 2018 10.80 11.28 10.68 10.80 2,557 -0.36(-3.23%)
Nov 16, 2018 11.40 11.40 10.80 11.16 4,041 -0.23(-2.05%)
Nov 15, 2018 10.56 11.39 10.56 11.39 1,842 +0.35(+3.13%)
Nov 14, 2018 11.40 13.20 10.20 11.05 16,091 -0.22(-1.96%)
Nov 13, 2018 11.03 11.52 10.80 11.27 2,917 +0.33(+3.02%)
Nov 12, 2018 11.07 11.52 9.840 10.94 2,957 -0.22(-1.98%)
Nov 09, 2018 11.28 11.40 10.56 11.16 750 -0.21(-1.87%)
Nov 08, 2018 10.92 11.38 10.92 11.37 1,759 +0.45(+4.14%)
Nov 07, 2018 10.92 11.52 10.92 10.92 1,910 -0.36(-3.19%)
Nov 06, 2018 11.17 11.61 11.17 11.28 2,791 +0.23(+2.12%)
Nov 05, 2018 11.16 11.28 10.80 11.05 2,654 +0.37(+3.43%)
Nov 02, 2018 10.92 11.04 9.600 10.68 3,950 -0.36(-3.25%)
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.