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

Dare Bioscience Inc (NQ: DARE )

0.4853 +0.0553 (+12.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2022 1.130 1.199 1.120 1.130 879,371 -0.03(-2.59%)
Apr 28, 2022 1.190 1.190 1.110 1.160 943,312 +0.00(+0.00%)
Apr 27, 2022 1.190 1.210 1.150 1.160 991,356 +0.00(+0.00%)
Apr 26, 2022 1.210 1.250 1.160 1.160 1,157,109 -0.06(-4.92%)
Apr 25, 2022 1.260 1.260 1.200 1.220 1,210,630 -0.05(-3.94%)
Apr 22, 2022 1.280 1.290 1.240 1.270 1,111,797 +0.00(+0.00%)
Apr 21, 2022 1.360 1.370 1.245 1.270 1,474,656 -0.06(-4.51%)
Apr 20, 2022 1.350 1.380 1.290 1.330 875,647 -0.01(-0.75%)
Apr 19, 2022 1.310 1.400 1.298 1.340 1,391,205 +0.03(+2.29%)
Apr 18, 2022 1.350 1.370 1.270 1.310 1,733,597 -0.06(-4.38%)
Apr 14, 2022 1.430 1.430 1.360 1.370 618,852 -0.04(-2.84%)
Apr 13, 2022 1.390 1.430 1.356 1.410 1,145,647 +0.03(+2.17%)
Apr 12, 2022 1.410 1.450 1.360 1.380 1,572,711 -0.03(-2.13%)
Apr 11, 2022 1.490 1.490 1.390 1.410 1,908,936 -0.08(-5.37%)
Apr 08, 2022 1.560 1.560 1.480 1.490 1,668,110 -0.07(-4.49%)
Apr 07, 2022 1.640 1.660 1.501 1.560 2,751,493 -0.08(-4.88%)
Apr 06, 2022 1.670 1.700 1.630 1.640 1,386,206 -0.10(-5.75%)
Apr 05, 2022 1.760 1.770 1.700 1.740 1,809,232 -0.02(-1.14%)
Apr 04, 2022 1.760 1.880 1.694 1.760 4,566,256 +0.05(+2.92%)
Apr 01, 2022 1.480 1.720 1.460 1.710 6,361,575 +0.22(+14.77%)
Mar 31, 2022 1.610 1.670 1.480 1.490 11,156,347 +0.02(+1.36%)
Mar 30, 2022 1.490 1.510 1.440 1.470 1,318,760 -0.02(-1.34%)
Mar 29, 2022 1.520 1.540 1.490 1.490 1,304,950 -0.02(-1.32%)
Mar 28, 2022 1.530 1.560 1.490 1.510 1,010,068 -0.03(-1.95%)
Mar 25, 2022 1.580 1.590 1.530 1.540 904,679 -0.04(-2.53%)
Mar 24, 2022 1.580 1.600 1.542 1.580 1,271,616 +0.03(+1.94%)
Mar 23, 2022 1.550 1.610 1.540 1.550 953,199 -0.03(-1.90%)
Mar 22, 2022 1.550 1.590 1.550 1.580 714,002 +0.01(+0.64%)
Mar 21, 2022 1.550 1.590 1.550 1.570 400,268 +0.00(+0.00%)
Mar 18, 2022 1.550 1.619 1.550 1.570 1,146,032 +0.00(+0.00%)
Mar 17, 2022 1.510 1.580 1.500 1.570 1,567,110 +0.07(+4.67%)
Mar 16, 2022 1.470 1.510 1.465 1.500 1,253,548 +0.04(+2.74%)
Mar 15, 2022 1.460 1.480 1.440 1.460 814,572 +0.02(+1.39%)
Mar 14, 2022 1.520 1.530 1.440 1.440 1,076,986 -0.09(-5.88%)
Mar 11, 2022 1.550 1.570 1.510 1.530 1,172,860 -0.02(-1.29%)
Mar 10, 2022 1.450 1.561 1.450 1.550 1,813,310 +0.07(+4.73%)
Mar 09, 2022 1.420 1.500 1.420 1.480 1,902,696 +0.06(+4.23%)
Mar 08, 2022 1.420 1.455 1.370 1.420 1,517,126 -0.03(-2.07%)
Mar 07, 2022 1.470 1.495 1.410 1.450 1,067,860 -0.04(-2.68%)
Mar 04, 2022 1.460 1.500 1.450 1.490 861,802 +0.03(+2.05%)
Mar 03, 2022 1.480 1.495 1.460 1.460 844,634 -0.02(-1.35%)
Mar 02, 2022 1.460 1.505 1.460 1.480 776,610 -0.02(-1.33%)
Mar 01, 2022 1.500 1.500 1.460 1.500 770,181 +0.01(+0.67%)
Feb 28, 2022 1.490 1.520 1.460 1.490 891,345 +0.00(+0.00%)
Feb 25, 2022 1.540 1.550 1.470 1.490 923,640 -0.02(-1.32%)
Feb 24, 2022 1.340 1.520 1.325 1.510 1,345,962 +0.07(+4.86%)
Feb 23, 2022 1.520 1.540 1.430 1.440 1,545,835 -0.07(-4.64%)
Feb 22, 2022 1.520 1.545 1.500 1.510 1,680,419 -0.04(-2.58%)
Feb 18, 2022 1.550 0 +0.00(+0.00%)
Feb 17, 2022 1.600 1.610 1.540 1.550 1,307,070 -0.07(-4.32%)
Feb 16, 2022 1.570 1.635 1.562 1.620 1,079,678 +0.03(+1.89%)
Feb 15, 2022 1.540 1.600 1.535 1.590 1,492,421 +0.07(+4.61%)
Feb 14, 2022 1.580 1.600 1.520 1.520 2,241,115 -0.14(-8.43%)
Feb 11, 2022 1.730 1.750 1.630 1.660 2,045,651 -0.05(-2.92%)
Feb 10, 2022 1.670 1.760 1.630 1.710 2,522,259 +0.01(+0.59%)
Feb 09, 2022 1.620 1.710 1.614 1.700 2,565,634 +0.08(+4.94%)
Feb 08, 2022 1.600 1.650 1.560 1.620 1,204,138 +0.00(+0.00%)
Feb 07, 2022 1.590 1.668 1.570 1.620 1,801,627 +0.06(+3.85%)
Feb 04, 2022 1.500 1.570 1.482 1.560 1,155,260 +0.05(+3.31%)
Feb 03, 2022 1.500 1.510 777,719 -0.02(-1.31%)
Feb 02, 2022 1.580 1.595 1.520 1.530 1,050,242 -0.06(-3.77%)
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.