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

Dare Bioscience Inc (NQ: DARE )

3.280 +0.020 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Aug 31, 2023 8.400 8.400 8.212 8.212 6,128 -0.31(-3.61%)
Aug 30, 2023 8.280 8.520 8.268 8.519 27,339 +0.21(+2.53%)
Aug 29, 2023 8.410 8.554 8.304 8.309 6,914 -0.15(-1.79%)
Aug 28, 2023 8.520 8.554 8.340 8.460 8,595 +0.06(+0.74%)
Aug 25, 2023 8.280 8.399 8.280 8.398 7,159 +0.12(+1.42%)
Aug 24, 2023 8.363 8.363 8.160 8.280 7,742 +0.04(+0.47%)
Aug 23, 2023 8.280 8.495 8.130 8.242 14,133 +0.07(+0.87%)
Aug 22, 2023 8.194 8.572 8.160 8.171 12,083 -0.11(-1.32%)
Aug 21, 2023 8.040 8.650 8.040 8.280 11,390 +0.06(+0.73%)
Aug 18, 2023 8.185 8.399 8.100 8.220 17,862 -0.16(-1.96%)
Aug 17, 2023 8.520 8.496 8.161 8.384 21,270 -0.37(-4.25%)
Aug 16, 2023 8.760 9.000 8.461 8.756 7,605 -0.06(-0.71%)
Aug 15, 2023 8.772 9.000 8.401 8.819 31,250 -0.11(-1.18%)
Aug 14, 2023 9.000 9.239 8.761 8.924 9,683 -0.17(-1.89%)
Aug 11, 2023 8.880 9.474 8.640 9.096 68,089 +0.51(+6.00%)
Aug 10, 2023 8.880 8.880 8.280 8.581 24,320 -0.20(-2.30%)
Aug 09, 2023 8.400 8.880 8.425 8.783 21,296 +0.14(+1.65%)
Aug 08, 2023 8.628 8.820 8.400 8.640 17,745 +0.35(+4.20%)
Aug 07, 2023 8.537 8.567 7.920 8.292 39,398 -0.13(-1.57%)
Aug 04, 2023 8.760 8.879 8.400 8.424 20,719 -0.31(-3.58%)
Aug 03, 2023 8.880 8.998 8.520 8.737 17,027 -0.08(-0.94%)
Aug 02, 2023 8.760 8.886 8.520 8.820 32,260 +0.06(+0.68%)
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.