Skip to main content

Dare Bioscience Inc (NQ: DARE )

4.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 12.72 12.90 12.48 12.48 8,590 -0.24(-1.89%)
Feb 27, 2023 12.96 12.96 12.48 12.72 30,103 +0.00(+0.00%)
Feb 24, 2023 12.84 12.96 12.72 12.72 17,210 -0.24(-1.85%)
Feb 23, 2023 12.96 13.18 12.84 12.96 16,475 +0.12(+0.93%)
Feb 22, 2023 13.08 13.68 12.84 12.84 21,549 -0.12(-0.93%)
Feb 21, 2023 13.08 13.56 12.84 12.96 27,238 -0.24(-1.82%)
Feb 17, 2023 14.04 14.17 12.96 13.20 46,508 -0.12(-0.90%)
Feb 16, 2023 13.68 13.74 13.08 13.32 15,870 -0.24(-1.77%)
Feb 15, 2023 14.16 14.31 13.44 13.56 17,099 -0.12(-0.88%)
Feb 14, 2023 13.68 14.04 13.44 13.68 14,721 -0.12(-0.87%)
Feb 13, 2023 13.92 14.04 13.32 13.80 22,592 -0.12(-0.86%)
Feb 10, 2023 14.16 14.52 13.92 13.92 15,092 -0.36(-2.52%)
Feb 09, 2023 14.64 14.76 14.16 14.28 15,889 -0.24(-1.65%)
Feb 08, 2023 14.52 15.00 14.16 14.52 15,101 +0.12(+0.83%)
Feb 07, 2023 14.76 14.88 14.28 14.40 19,925 -0.36(-2.44%)
Feb 06, 2023 15.00 15.02 14.52 14.76 15,371 -0.24(-1.60%)
Feb 03, 2023 14.88 15.36 14.88 15.00 13,781 -0.12(-0.79%)
Feb 02, 2023 15.00 15.48 15.00 15.12 17,471 +0.24(+1.61%)
Feb 01, 2023 15.12 15.36 14.64 14.88 26,178 -0.36(-2.36%)
Jan 31, 2023 15.12 15.48 15.12 15.24 18,777 +0.30(+2.01%)
Jan 30, 2023 15.96 16.08 14.88 14.94 55,378 -1.32(-8.12%)
Jan 27, 2023 16.56 16.80 16.20 16.26 56,235 -0.06(-0.37%)
Jan 26, 2023 16.44 16.80 15.84 16.32 123,115 +0.24(+1.49%)
Jan 25, 2023 13.68 16.56 13.68 16.08 224,805 +2.16(+15.52%)
Jan 24, 2023 14.04 14.16 13.80 13.92 20,261 +0.00(+0.00%)
Jan 23, 2023 13.56 14.16 13.50 13.92 15,092 +0.30(+2.20%)
Jan 20, 2023 13.20 13.68 13.11 13.62 11,297 +0.30(+2.25%)
Jan 19, 2023 13.68 13.80 13.20 13.32 11,969 -0.36(-2.63%)
Jan 18, 2023 14.28 14.53 13.56 13.68 20,871 -0.36(-2.56%)
Jan 17, 2023 14.28 14.40 13.80 14.04 17,260 -0.36(-2.50%)
Jan 13, 2023 14.16 14.88 13.92 14.40 37,597 +0.12(+0.84%)
Jan 12, 2023 14.16 14.28 13.44 14.28 21,419 +0.48(+3.48%)
Jan 11, 2023 13.32 14.28 13.32 13.80 35,915 +0.48(+3.60%)
Jan 10, 2023 13.20 13.32 12.84 13.32 16,814 +0.12(+0.91%)
Jan 09, 2023 12.00 13.20 11.76 13.20 71,312 +1.50(+12.82%)
Jan 06, 2023 11.86 12.12 11.43 11.70 18,078 -0.12(-1.03%)
Jan 05, 2023 11.22 11.88 11.16 11.82 15,879 +0.42(+3.69%)
Jan 04, 2023 10.56 11.40 10.45 11.40 12,996 +0.99(+9.50%)
Jan 03, 2023 9.960 10.60 9.960 10.41 13,973 +0.45(+4.53%)
Dec 30, 2022 9.960 10.15 9.840 9.960 25,199 +0.08(+0.84%)
Dec 29, 2022 9.840 10.08 9.840 9.877 14,407 +0.03(+0.35%)
Dec 28, 2022 10.08 10.32 9.840 9.842 37,802 -0.24(-2.36%)
Dec 27, 2022 10.32 10.44 10.08 10.08 41,556 -0.36(-3.44%)
Dec 23, 2022 10.32 10.44 10.26 10.44 21,776 +0.00(+0.05%)
Dec 22, 2022 10.56 10.56 10.26 10.43 23,995 +0.10(+0.99%)
Dec 21, 2022 10.35 10.56 10.32 10.33 12,731 +0.01(+0.10%)
Dec 20, 2022 10.35 10.60 10.32 10.32 27,411 -0.21(-2.04%)
Dec 19, 2022 10.68 10.80 10.44 10.54 35,504 -0.14(-1.35%)
Dec 16, 2022 10.80 10.85 10.68 10.68 16,890 -0.17(-1.55%)
Dec 15, 2022 10.92 11.04 10.80 10.85 12,549 -0.20(-1.85%)
Dec 14, 2022 11.16 11.18 10.98 11.05 16,463 -0.17(-1.50%)
Dec 13, 2022 11.88 11.88 11.16 11.22 18,411 +0.06(+0.55%)
Dec 12, 2022 10.80 11.40 10.80 11.16 18,855 +0.36(+3.32%)
Dec 09, 2022 10.92 10.92 10.80 10.80 12,246 +0.00(+0.03%)
Dec 08, 2022 11.16 11.16 10.68 10.80 9,468 +0.11(+1.07%)
Dec 07, 2022 10.92 11.04 10.68 10.68 17,629 -0.36(-3.24%)
Dec 06, 2022 11.16 11.40 11.04 11.04 7,407 -0.30(-2.68%)
Dec 05, 2022 11.28 11.76 11.28 11.34 15,852 +0.06(+0.54%)
Dec 02, 2022 11.40 11.40 11.05 11.28 9,494 -0.12(-1.03%)
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.