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

Dare Bioscience Inc (NQ: DARE )

3.230 -0.050 (-1.52%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 24, 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 (%)
Mar 29, 2018 10.05 10.05 10.05 0 +0.08(+0.82%)
Mar 28, 2018 10.53 10.56 9.840 9.973 21,185 -0.71(-6.62%)
Mar 27, 2018 11.19 11.34 10.32 10.68 11,514 -0.47(-4.20%)
Mar 26, 2018 11.40 11.40 10.68 11.15 16,671 -0.25(-2.21%)
Mar 23, 2018 11.64 11.82 11.22 11.40 12,362 -0.24(-2.06%)
Mar 22, 2018 12.12 12.26 11.48 11.64 7,592 -0.60(-4.90%)
Mar 21, 2018 11.84 12.60 11.17 12.24 30,312 +0.82(+7.14%)
Mar 20, 2018 12.60 12.60 11.40 11.42 13,018 -0.51(-4.23%)
Mar 19, 2018 12.24 12.24 11.16 11.93 34,711 -0.31(-2.54%)
Mar 16, 2018 12.00 12.60 11.52 12.24 23,274 +0.24(+2.00%)
Mar 15, 2018 12.72 12.85 12.00 12.00 30,349 -0.72(-5.66%)
Mar 14, 2018 12.96 13.38 12.60 12.72 48,291 -0.96(-7.02%)
Mar 13, 2018 14.88 14.88 12.96 13.68 55,777 -0.96(-6.56%)
Mar 12, 2018 15.84 15.84 13.92 14.64 57,336 -0.60(-3.94%)
Mar 09, 2018 15.48 15.60 15.00 15.24 21,014 -0.24(-1.55%)
Mar 08, 2018 16.08 16.08 15.48 15.48 22,782 -0.72(-4.44%)
Mar 07, 2018 17.16 17.16 15.72 16.20 43,728 -0.96(-5.59%)
Mar 06, 2018 15.60 17.40 15.60 17.16 88,216 +1.68(+10.85%)
Mar 05, 2018 15.36 16.32 14.76 15.48 69,717 -0.12(-0.77%)
Mar 02, 2018 15.00 15.60 14.52 15.60 15,183 +0.48(+3.17%)
Mar 01, 2018 15.24 15.90 15.00 15.12 13,216 -0.12(-0.79%)
Feb 28, 2018 15.48 15.60 14.76 15.24 10,722 -0.24(-1.55%)
Feb 27, 2018 16.44 16.44 15.24 15.48 18,973 -0.84(-5.15%)
Feb 26, 2018 16.20 16.56 14.40 16.32 20,631 +0.48(+3.03%)
Feb 23, 2018 15.96 15.96 15.12 15.84 24,441 +0.00(+0.00%)
Feb 22, 2018 16.68 16.68 15.60 15.84 24,381 -0.60(-3.65%)
Feb 21, 2018 16.80 17.04 16.20 16.44 24,934 -0.12(-0.72%)
Feb 20, 2018 16.56 17.03 16.20 16.56 42,997 +0.00(+0.00%)
Feb 16, 2018 16.56 16.56 16.56 0 -0.24(-1.43%)
Feb 15, 2018 18.96 19.80 16.20 16.80 94,077 -0.48(-2.78%)
Feb 14, 2018 20.16 17.28 17.28 122,459 -2.88(-14.29%)
Feb 13, 2018 21.60 22.08 19.80 20.16 264,890 -13.32(-39.78%)
Feb 12, 2018 39.60 43.08 29.52 33.48 748,284 +11.16(+50.00%)
Feb 09, 2018 24.12 25.56 22.20 22.32 7,145 -2.28(-9.27%)
Feb 08, 2018 25.32 25.32 24.12 24.60 1,254 -0.60(-2.38%)
Feb 07, 2018 24.00 26.64 24.00 25.20 1,384 +0.98(+4.03%)
Feb 06, 2018 23.91 25.44 22.80 24.22 3,840 +0.94(+4.05%)
Feb 05, 2018 25.80 25.80 21.12 23.28 3,000 -2.82(-10.80%)
Feb 02, 2018 26.82 27.84 25.20 26.10 4,343 -1.14(-4.19%)
Feb 01, 2018 27.00 27.60 26.28 27.24 3,378 +1.19(+4.56%)
Jan 31, 2018 25.92 26.87 25.80 26.05 2,044 +0.25(+0.98%)
Jan 30, 2018 26.16 26.16 25.80 458 -0.36(-1.38%)
Jan 29, 2018 25.92 27.24 25.80 26.16 2,919 -0.36(-1.36%)
Jan 26, 2018 26.04 27.36 25.80 26.52 4,916 +0.00(+0.00%)
Jan 25, 2018 27.24 27.24 26.52 26.52 1,376 -0.12(-0.45%)
Jan 24, 2018 25.92 27.36 25.92 26.64 276 -0.48(-1.77%)
Jan 23, 2018 27.54 27.60 25.93 27.12 3,249 +0.36(+1.35%)
Jan 22, 2018 26.76 28.20 26.40 26.76 824 -0.36(-1.33%)
Jan 19, 2018 28.08 28.08 25.92 27.12 758 +0.12(+0.45%)
Jan 18, 2018 27.12 27.84 26.52 27.00 1,298 -0.36(-1.32%)
Jan 17, 2018 27.36 28.92 27.12 27.36 6,324 -1.08(-3.80%)
Jan 16, 2018 28.50 29.40 27.60 28.44 3,328 +0.18(+0.64%)
Jan 12, 2018 28.26 28.26 28.26 0 +0.90(+3.29%)
Jan 11, 2018 27.00 28.56 27.00 27.36 859 +0.60(+2.24%)
Jan 10, 2018 27.72 27.72 26.76 26.76 1,868 -0.48(-1.76%)
Jan 09, 2018 26.58 27.60 26.41 27.24 612 +0.84(+3.18%)
Jan 08, 2018 27.24 27.62 25.80 26.40 1,100 -0.84(-3.08%)
Jan 05, 2018 29.39 29.39 26.88 27.24 3,403 -1.56(-5.42%)
Jan 04, 2018 29.16 29.64 28.56 28.80 3,027 +0.36(+1.27%)
Jan 03, 2018 28.61 29.04 27.38 28.44 2,683 +1.32(+4.87%)
Jan 02, 2018 27.24 27.84 27.24 27.12 1,827 +1.15(+4.44%)
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%)
Dec 01, 2017 29.64 31.08 28.11 30.12 1,892 +0.00(+0.00%)
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.