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

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
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 (%)
Feb 28, 2020 12.96 14.04 12.96 13.08 54,291 -0.96(-6.84%)
Feb 27, 2020 13.80 14.88 13.32 14.04 37,539 -0.24(-1.68%)
Feb 26, 2020 15.00 15.36 14.16 14.28 32,762 -1.08(-7.03%)
Feb 25, 2020 16.44 17.28 14.76 15.36 65,223 -1.08(-6.57%)
Feb 24, 2020 14.04 17.28 13.68 16.44 114,048 +2.28(+16.10%)
Feb 21, 2020 13.92 14.40 13.32 14.16 30,383 +0.12(+0.85%)
Feb 20, 2020 14.88 15.00 13.68 14.04 53,340 -0.84(-5.65%)
Feb 19, 2020 14.88 15.36 14.40 14.88 29,027 +0.01(+0.05%)
Feb 18, 2020 15.24 15.36 14.52 14.87 33,976 -0.49(-3.17%)
Feb 14, 2020 14.88 15.60 14.88 15.36 25,358 +0.48(+3.23%)
Feb 13, 2020 14.64 15.23 14.64 14.88 22,699 -0.36(-2.36%)
Feb 12, 2020 14.88 15.60 14.64 15.24 30,226 +0.24(+1.60%)
Feb 11, 2020 15.00 15.96 14.64 15.00 30,897 -0.36(-2.34%)
Feb 10, 2020 14.64 16.80 14.40 15.36 36,522 +0.36(+2.40%)
Feb 07, 2020 15.84 16.56 14.88 15.00 65,258 -0.72(-4.58%)
Feb 06, 2020 14.40 16.56 14.40 15.72 86,605 +1.32(+9.17%)
Feb 05, 2020 13.92 14.76 13.92 14.40 34,169 +0.60(+4.35%)
Feb 04, 2020 13.68 14.76 13.68 13.80 34,679 +0.36(+2.68%)
Feb 03, 2020 13.44 13.68 12.60 13.44 47,423 -0.00(-0.01%)
Jan 31, 2020 13.20 13.56 12.84 13.44 34,333 -0.12(-0.88%)
Jan 30, 2020 14.16 14.28 13.08 13.56 84,746 -0.60(-4.24%)
Jan 29, 2020 15.00 15.00 13.92 14.16 60,989 -1.20(-7.81%)
Jan 28, 2020 14.40 16.08 14.16 15.36 78,011 +0.48(+3.23%)
Jan 27, 2020 14.40 15.12 13.80 14.88 92,600 -0.36(-2.36%)
Jan 24, 2020 16.32 16.62 15.00 15.24 100,950 -1.32(-7.97%)
Jan 23, 2020 18.00 18.60 15.96 16.56 226,698 -3.84(-18.82%)
Jan 22, 2020 20.16 21.36 19.56 20.40 291,495 +0.48(+2.41%)
Jan 21, 2020 20.64 20.88 19.56 19.92 157,536 +0.00(+0.00%)
Jan 17, 2020 19.80 20.16 19.44 19.92 182,483 +0.48(+2.47%)
Jan 16, 2020 20.64 20.64 19.08 19.44 257,943 +0.84(+4.52%)
Jan 15, 2020 17.40 20.28 15.60 18.60 416,932 +2.16(+13.14%)
Jan 14, 2020 18.24 18.36 14.64 16.44 573,234 -3.36(-16.97%)
Jan 13, 2020 19.20 26.64 18.00 19.80 4,897,186 +9.75(+96.92%)
Jan 10, 2020 9.720 10.08 9.709 10.05 4,216 -0.03(-0.25%)
Jan 09, 2020 10.02 10.08 9.734 10.08 5,477 +0.00(+0.00%)
Jan 08, 2020 9.600 10.20 9.600 10.08 8,513 +0.14(+1.39%)
Jan 07, 2020 9.989 10.08 9.600 9.942 5,579 -0.06(-0.58%)
Jan 06, 2020 10.08 10.08 9.734 10.000 5,386 +0.11(+1.13%)
Jan 03, 2020 9.815 10.14 9.733 9.888 5,700 -0.25(-2.49%)
Jan 02, 2020 9.743 9.960 9.720 10.14 4,232 +0.30(+3.05%)
Dec 31, 2019 9.900 10.50 9.720 9.840 11,733 -0.06(-0.61%)
Dec 30, 2019 9.840 10.41 9.720 9.900 8,267 +0.06(+0.61%)
Dec 27, 2019 9.720 10.45 9.720 9.840 17,225 -0.48(-4.65%)
Dec 26, 2019 10.32 10.56 9.720 10.32 11,471 -0.17(-1.65%)
Dec 24, 2019 10.56 10.65 10.32 10.49 9,500 -0.01(-0.07%)
Dec 23, 2019 10.07 10.68 10.04 10.50 15,448 +0.43(+4.24%)
Dec 20, 2019 10.25 10.35 9.840 10.07 6,866 -0.37(-3.52%)
Dec 19, 2019 10.30 10.44 9.722 10.44 14,394 +0.17(+1.66%)
Dec 18, 2019 10.68 10.80 9.720 10.27 34,107 +0.43(+4.39%)
Dec 17, 2019 9.660 9.899 9.600 9.838 3,887 +0.02(+0.16%)
Dec 16, 2019 9.720 9.960 9.677 9.822 4,631 +0.05(+0.48%)
Dec 13, 2019 9.626 9.780 9.480 9.775 6,608 +0.06(+0.57%)
Dec 12, 2019 10.26 10.38 9.600 9.720 12,200 -0.24(-2.41%)
Dec 11, 2019 10.08 10.56 9.613 9.960 20,882 +0.12(+1.24%)
Dec 10, 2019 9.720 9.959 9.600 9.838 6,928 -0.00(-0.02%)
Dec 09, 2019 9.839 10.08 9.604 9.840 5,887 +0.12(+1.23%)
Dec 06, 2019 9.840 10.08 9.600 9.720 8,716 -0.06(-0.61%)
Dec 05, 2019 9.762 10.07 9.720 9.780 4,552 +0.06(+0.60%)
Dec 04, 2019 9.839 10.09 9.600 9.721 12,287 +0.12(+1.26%)
Dec 03, 2019 9.600 9.960 9.600 9.600 4,545 -0.01(-0.07%)
Dec 02, 2019 9.600 9.960 9.600 9.607 17,547 -0.11(-1.16%)
Nov 29, 2019 9.241 9.960 9.241 9.720 6,633 +0.18(+1.84%)
Nov 27, 2019 9.840 9.840 9.480 9.545 5,266 -0.18(-1.84%)
Nov 26, 2019 9.600 9.840 9.526 9.724 6,463 +0.24(+2.56%)
Nov 25, 2019 9.834 9.840 9.480 9.481 7,096 -0.35(-3.58%)
Nov 22, 2019 9.600 9.960 9.409 9.833 5,016 +0.23(+2.43%)
Nov 21, 2019 9.600 9.960 9.480 9.600 7,741 +0.12(+1.27%)
Nov 20, 2019 9.120 10.08 9.120 9.480 13,753 -0.36(-3.66%)
Nov 19, 2019 9.240 9.960 9.000 9.840 17,524 +0.72(+7.92%)
Nov 18, 2019 9.360 9.420 9.000 9.118 10,155 -0.00(-0.03%)
Nov 15, 2019 9.240 9.480 8.880 9.120 16,341 +0.12(+1.33%)
Nov 14, 2019 9.240 9.360 8.282 9.000 42,602 -0.42(-4.46%)
Nov 13, 2019 9.816 9.840 9.014 9.420 38,174 -0.54(-5.41%)
Nov 12, 2019 10.77 11.04 9.854 9.959 74,582 -0.84(-7.79%)
Nov 11, 2019 12.00 13.56 10.32 10.80 665,093 +0.83(+8.32%)
Nov 08, 2019 9.688 10.31 9.635 9.971 3,416 +0.07(+0.73%)
Nov 07, 2019 10.44 10.44 9.720 9.899 3,410 -0.26(-2.60%)
Nov 06, 2019 10.06 10.44 9.840 10.16 2,270 -1.24(-10.85%)
Nov 05, 2019 10.08 10.20 9.840 11.40 2,092 +1.44(+14.46%)
Nov 04, 2019 9.720 10.44 9.720 9.960 4,995 +0.24(+2.47%)
Nov 01, 2019 10.08 10.08 9.605 9.720 1,525 -0.02(-0.17%)
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%)
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.