Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	11.76	12.24	11.30	11.70	2,241	-0.18(-1.52%)
Sep 27, 2018	12.36	12.36	11.76	11.88	2,224	-0.36(-2.94%)
Sep 26, 2018	12.12	12.36	11.88	12.24	5,016	+0.12(+0.99%)
Sep 25, 2018	11.76	12.12	11.64	12.12	2,052	+0.12(+1.02%)
Sep 24, 2018	11.88	12.12	11.76	12.00	2,401	-0.00(-0.02%)
Sep 21, 2018	12.24	12.36	11.76	12.00	6,450	-0.12(-0.99%)
Sep 20, 2018	11.88	12.24	11.28	12.12	12,271	+0.24(+2.02%)
Sep 19, 2018	11.52	12.00	11.40	11.88	7,371	-0.12(-1.00%)
Sep 18, 2018	10.92	12.24	10.92	12.00	7,206	+0.96(+8.70%)
Sep 17, 2018	11.16	11.40	10.20	11.04	18,710	-0.12(-1.08%)
Sep 14, 2018	12.12	12.48	11.04	11.16	33,658	-1.20(-9.71%)
Sep 13, 2018	12.24	12.48	11.52	12.36	3,473	+0.12(+0.98%)
Sep 12, 2018	12.00	12.48	12.00	12.24	6,873	+0.24(+2.00%)
Sep 11, 2018	12.00	12.36	12.00	12.00	2,308	+0.00(+0.00%)
Sep 10, 2018	12.12	12.36	12.00	12.00	4,896	-0.12(-0.99%)
Sep 07, 2018	13.32	13.56	11.40	12.12	50,316	-1.20(-9.01%)
Sep 06, 2018	13.20	13.83	12.98	13.32	8,968	+0.12(+0.91%)
Sep 05, 2018	13.08	13.80	12.72	13.20	7,870	+0.12(+0.92%)

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.