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

Dare Bioscience Inc (NQ: DARE )

3.260 -0.100 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
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.