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

Dare Bioscience Inc (NQ: DARE )

4.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2023 4.920 5.160 4.920 5.136 7,350 +0.17(+3.33%)
Oct 30, 2023 5.160 5.160 4.920 4.970 5,737 -0.09(-1.85%)
Oct 27, 2023 5.280 5.280 4.901 5.064 15,835 +0.08(+1.56%)
Oct 26, 2023 5.040 5.040 4.920 4.986 13,567 -0.12(-2.42%)
Oct 25, 2023 4.854 5.628 4.801 5.110 16,422 -0.04(-0.75%)
Oct 24, 2023 5.280 5.396 4.980 5.148 12,389 -0.09(-1.74%)
Oct 23, 2023 5.550 5.562 5.160 5.239 10,652 -0.32(-5.80%)
Oct 20, 2023 5.544 5.760 5.498 5.562 14,217 +0.02(+0.43%)
Oct 19, 2023 5.868 5.868 5.520 5.538 8,849 -0.10(-1.81%)
Oct 18, 2023 5.998 6.000 5.520 5.640 11,863 -0.12(-2.08%)
Oct 17, 2023 6.600 6.600 5.700 5.760 23,128 -0.55(-8.71%)
Oct 16, 2023 5.928 7.200 5.765 6.310 109,299 +0.79(+14.30%)
Oct 13, 2023 5.520 5.599 5.520 5.520 3,782 -0.02(-0.35%)
Oct 12, 2023 5.533 5.675 5.514 5.539 9,771 +0.02(+0.35%)
Oct 11, 2023 5.520 5.640 5.498 5.520 8,871 -0.04(-0.67%)
Oct 10, 2023 5.520 5.759 5.504 5.557 10,760 +0.03(+0.63%)
Oct 09, 2023 5.866 5.866 5.520 5.522 9,422 -0.04(-0.75%)
Oct 06, 2023 5.520 5.748 5.520 5.564 4,919 +0.04(+0.80%)
Oct 05, 2023 5.520 5.748 5.520 5.520 9,853 -0.01(-0.22%)
Oct 04, 2023 5.640 5.760 5.520 5.532 11,064 -0.05(-0.86%)
Oct 03, 2023 5.520 5.807 5.520 5.580 4,139 -0.05(-0.85%)
Oct 02, 2023 5.520 5.760 5.498 5.628 5,661 +0.09(+1.56%)
Sep 29, 2023 5.640 5.809 5.520 5.542 10,040 -0.10(-1.74%)
Sep 28, 2023 5.880 5.880 5.520 5.640 6,554 +0.12(+2.17%)
Sep 27, 2023 5.652 5.820 5.520 5.520 7,256 -0.12(-2.13%)
Sep 26, 2023 5.760 5.784 5.640 5.640 7,551 -0.01(-0.21%)
Sep 25, 2023 5.748 5.759 5.620 5.652 11,196 +0.13(+2.39%)
Sep 22, 2023 5.520 5.639 5.520 5.520 22,223 +0.06(+1.10%)
Sep 21, 2023 5.722 6.000 5.400 5.460 15,554 +0.00(+0.02%)
Sep 20, 2023 5.640 5.796 5.399 5.459 16,275 -0.18(-3.21%)
Sep 19, 2023 5.640 5.747 5.640 5.640 16,038 -0.06(-1.07%)
Sep 18, 2023 6.144 6.166 5.639 5.701 46,198 -0.42(-6.84%)
Sep 15, 2023 6.144 6.228 6.120 6.120 11,874 -0.05(-0.82%)
Sep 14, 2023 6.137 6.240 6.120 6.170 11,865 +0.05(+0.80%)
Sep 13, 2023 6.564 6.688 6.120 6.121 39,227 -0.30(-4.67%)
Sep 12, 2023 6.420 6.660 6.420 6.421 10,119 -0.10(-1.55%)
Sep 11, 2023 6.480 6.840 6.144 6.522 42,448 -0.51(-7.22%)
Sep 08, 2023 7.470 7.560 6.757 7.030 37,640 -0.39(-5.21%)
Sep 07, 2023 7.560 7.656 7.200 7.416 51,864 -0.08(-1.12%)
Sep 06, 2023 7.920 7.967 7.488 7.500 23,928 -0.42(-5.30%)
Sep 05, 2023 8.280 8.400 7.800 7.920 39,277 -0.24(-2.88%)
Sep 01, 2023 8.280 8.400 8.040 8.155 25,112 -0.06(-0.69%)
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.