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 UNCHANGED
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 (%)
Nov 30, 2017 30.95 31.08 30.11 30.12 363 -0.36(-1.18%)
Nov 29, 2017 30.48 31.68 29.58 30.48 1,373 +0.96(+3.25%)
Nov 28, 2017 30.00 30.12 29.16 29.52 1,645 -0.60(-1.99%)
Nov 27, 2017 31.88 31.92 30.00 30.12 1,699 -2.64(-8.06%)
Nov 24, 2017 33.00 33.00 30.36 32.76 1,595 -0.00(-0.00%)
Nov 22, 2017 34.56 36.11 32.40 32.76 3,372 -2.52(-7.14%)
Nov 21, 2017 31.80 40.67 30.36 35.28 40,489 +3.24(+10.11%)
Nov 20, 2017 31.20 33.87 31.20 32.04 2,241 +0.48(+1.52%)
Nov 17, 2017 32.76 34.44 30.38 31.56 1,815 +0.24(+0.77%)
Nov 16, 2017 27.72 34.56 27.72 31.32 5,694 +3.24(+11.54%)
Nov 15, 2017 27.72 28.08 27.12 28.08 652 +0.12(+0.43%)
Nov 14, 2017 27.60 28.13 27.48 27.96 166 +0.48(+1.75%)
Nov 13, 2017 29.40 32.64 27.48 27.48 3,756 -1.44(-4.98%)
Nov 10, 2017 29.88 30.36 28.44 28.92 2,237 -1.56(-5.11%)
Nov 09, 2017 30.36 31.20 30.36 30.48 208 -0.11(-0.37%)
Nov 08, 2017 28.20 33.00 28.20 30.59 1,086 +1.43(+4.91%)
Nov 07, 2017 28.44 29.16 27.72 29.16 428 +1.08(+3.85%)
Nov 06, 2017 28.80 28.80 27.24 28.08 603 -0.84(-2.90%)
Nov 03, 2017 27.45 29.43 26.88 28.92 736 -0.60(-2.03%)
Nov 02, 2017 31.68 31.68 29.52 29.52 2,522 -0.60(-1.99%)
Nov 01, 2017 30.00 31.68 28.33 30.12 1,781 -0.24(-0.79%)
Oct 31, 2017 31.32 31.80 28.44 30.36 3,373 -1.20(-3.80%)
Oct 30, 2017 31.80 32.14 31.56 31.56 1,074 -0.24(-0.75%)
Oct 27, 2017 33.00 31.73 31.80 1,715 -1.20(-3.64%)
Oct 26, 2017 34.92 35.04 32.40 33.00 986 -1.80(-5.17%)
Oct 25, 2017 35.40 36.00 34.80 34.80 725 -0.60(-1.69%)
Oct 24, 2017 35.88 36.84 35.16 35.40 1,191 -1.08(-2.96%)
Oct 23, 2017 37.08 39.48 36.36 36.48 1,268 -0.24(-0.65%)
Oct 20, 2017 37.68 37.80 36.48 36.72 1,020 -0.40(-1.09%)
Oct 19, 2017 36.47 37.12 36.00 37.12 413 -0.44(-1.16%)
Oct 18, 2017 38.16 38.16 36.24 37.56 421 -0.12(-0.32%)
Oct 17, 2017 39.54 41.16 36.37 37.68 3,202 -2.52(-6.27%)
Oct 16, 2017 39.12 40.20 38.77 40.20 690 +0.60(+1.52%)
Oct 13, 2017 38.88 40.20 37.44 39.60 1,320 +1.32(+3.45%)
Oct 12, 2017 35.40 40.80 35.40 38.28 3,432 +2.64(+7.41%)
Oct 11, 2017 36.84 37.32 35.16 35.64 1,585 -1.45(-3.91%)
Oct 10, 2017 38.40 38.40 36.48 37.09 540 -1.43(-3.71%)
Oct 09, 2017 38.10 38.52 37.80 38.52 566 +0.36(+0.94%)
Oct 06, 2017 38.16 38.94 37.56 38.16 491 +0.00(+0.00%)
Oct 05, 2017 37.45 38.16 36.57 38.16 738 +1.08(+2.91%)
Oct 04, 2017 37.56 38.16 36.24 37.08 1,265 +0.36(+0.98%)
Oct 03, 2017 37.80 38.04 36.72 36.72 425 -1.44(-3.77%)
Oct 02, 2017 37.44 38.16 36.48 38.16 1,639 +0.72(+1.92%)
Sep 29, 2017 36.79 37.80 36.72 37.44 535 -0.36(-0.95%)
Sep 28, 2017 38.16 38.16 36.12 37.80 1,136 +0.12(+0.32%)
Sep 27, 2017 37.20 38.04 36.72 37.68 587 -0.60(-1.57%)
Sep 26, 2017 39.00 39.00 36.83 38.28 459 -0.24(-0.62%)
Sep 25, 2017 37.08 39.00 36.48 38.52 1,292 +1.20(+3.22%)
Sep 22, 2017 36.96 37.32 36.24 37.32 1,971 +1.08(+2.98%)
Sep 21, 2017 35.76 37.20 35.76 36.24 2,476 +0.60(+1.68%)
Sep 20, 2017 36.48 37.56 35.27 35.64 2,025 -0.12(-0.34%)
Sep 19, 2017 37.20 38.76 34.20 35.76 4,977 -0.84(-2.30%)
Sep 18, 2017 36.84 38.40 36.48 36.60 864 +0.36(+0.99%)
Sep 15, 2017 37.44 38.88 36.24 36.24 1,105 -1.56(-4.13%)
Sep 14, 2017 40.68 42.47 36.84 37.80 5,273 -3.24(-7.89%)
Sep 13, 2017 41.76 43.20 39.60 41.04 3,454 +0.24(+0.59%)
Sep 12, 2017 42.48 43.08 39.24 40.80 2,515 -0.36(-0.87%)
Sep 11, 2017 42.48 42.48 39.72 41.16 1,380 -0.60(-1.44%)
Sep 08, 2017 41.04 43.00 40.08 41.76 2,085 +1.44(+3.57%)
Sep 07, 2017 39.16 41.04 39.16 40.32 1,101 -0.72(-1.75%)
Sep 06, 2017 41.04 41.04 38.88 41.04 1,603 +0.00(+0.00%)
Sep 05, 2017 37.44 42.00 35.52 41.04 5,629 +3.84(+10.32%)
Sep 01, 2017 39.60 39.60 36.12 37.20 5,989 -2.76(-6.91%)
Aug 31, 2017 42.24 42.24 39.51 39.96 2,040 -2.28(-5.40%)
Aug 30, 2017 40.80 43.20 40.80 42.24 4,061 +0.72(+1.73%)
Aug 29, 2017 36.54 41.88 36.54 41.52 5,819 +3.36(+8.81%)
Aug 28, 2017 36.00 39.17 34.66 38.16 5,221 +2.76(+7.80%)
Aug 25, 2017 33.00 37.20 33.00 35.40 5,778 +2.16(+6.50%)
Aug 24, 2017 33.64 34.32 33.24 33.24 724 +0.24(+0.73%)
Aug 23, 2017 32.16 34.68 32.16 33.00 3,107 +0.84(+2.61%)
Aug 22, 2017 32.16 34.08 32.16 32.16 955 +0.00(+0.00%)
Aug 21, 2017 34.68 34.68 32.16 32.16 1,573 -0.96(-2.90%)
Aug 18, 2017 33.12 33.96 32.16 33.12 3,438 -0.48(-1.43%)
Aug 17, 2017 34.80 36.23 33.60 33.60 1,634 -2.40(-6.67%)
Aug 16, 2017 35.76 36.00 34.32 36.00 1,764 +0.12(+0.33%)
Aug 15, 2017 33.60 36.00 33.31 35.88 3,587 +1.68(+4.91%)
Aug 14, 2017 36.00 37.80 32.69 34.20 8,294 +0.48(+1.42%)
Aug 11, 2017 31.56 35.64 31.56 33.72 3,075 +2.16(+6.84%)
Aug 10, 2017 38.52 38.64 31.56 31.56 6,329 -7.44(-19.08%)
Aug 09, 2017 38.40 39.00 36.78 39.00 2,147 -0.24(-0.61%)
Aug 08, 2017 36.24 39.48 36.12 39.24 3,160 +3.00(+8.28%)
Aug 07, 2017 36.72 41.19 36.24 36.24 5,136 -0.48(-1.31%)
Aug 04, 2017 40.92 43.17 36.72 36.72 6,255 -4.20(-10.26%)
Aug 03, 2017 36.00 40.92 34.03 40.92 4,874 +4.92(+13.67%)
Aug 02, 2017 37.68 38.39 36.00 36.00 8,179 -2.52(-6.54%)
Aug 01, 2017 40.92 41.58 37.08 38.52 8,375 -2.28(-5.59%)
Jul 31, 2017 43.68 44.40 40.46 40.80 2,990 -3.60(-8.11%)
Jul 28, 2017 45.12 45.12 41.04 44.40 8,730 -0.84(-1.86%)
Jul 27, 2017 49.44 49.44 44.04 45.24 12,077 -4.08(-8.27%)
Jul 26, 2017 59.40 59.40 48.84 49.32 14,252 -10.68(-17.80%)
Jul 25, 2017 61.20 64.41 57.96 60.00 4,801 -0.72(-1.19%)
Jul 24, 2017 72.72 76.44 60.00 60.72 17,789 -2.40(-3.80%)
Jul 21, 2017 72.72 74.52 60.24 63.12 11,104 -8.88(-12.33%)
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.