Indicators

Dare Bioscience Inc (NQ: DARE )

3.270 +0.015 (+0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		25.97	25.97	25.97	0	-1.87(-6.72%)
Dec 28, 2017	28.92	28.92	27.00	27.84	3,776	-0.49(-1.74%)
Dec 27, 2017	28.32	29.64	28.20	28.33	1,449	+0.13(+0.48%)
Dec 26, 2017	29.76	30.36	28.20	28.20	537	-1.68(-5.62%)
Dec 22, 2017	28.24	30.96	28.24	29.88	3,853	+1.92(+6.87%)
Dec 21, 2017	28.32	29.64	27.73	27.96	4,687	-0.60(-2.10%)
Dec 20, 2017	29.64	29.64	28.20	28.56	3,665	-1.08(-3.64%)
Dec 19, 2017	30.48	32.52	29.40	29.64	1,587	-0.24(-0.80%)
Dec 18, 2017	30.84	31.32	29.88	29.88	2,871	-0.24(-0.80%)
Dec 15, 2017	30.48	36.60	29.88	30.12	10,973	+0.72(+2.45%)
Dec 14, 2017	30.05	31.29	29.40	29.40	1,561	-2.40(-7.55%)
Dec 13, 2017	30.00	33.42	29.32	31.80	3,464	+1.32(+4.33%)
Dec 12, 2017	29.88	31.08	29.40	30.48	2,383	-0.24(-0.78%)
Dec 11, 2017	32.28	33.59	28.92	30.72	1,497	-1.51(-4.68%)
Dec 08, 2017	29.40	34.73	29.40	32.23	10,153	+2.71(+9.17%)
Dec 07, 2017	29.04	30.24	28.20	29.52	2,667	+0.12(+0.40%)
Dec 06, 2017	30.35	35.15	28.80	29.40	10,189	-0.36(-1.21%)
Dec 05, 2017	30.12	30.48	28.44	29.76	2,797	+0.72(+2.48%)
Dec 04, 2017	31.08	31.08	29.04	29.04	1,014	-1.08(-3.59%)

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.