Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	0.9900	1.030	0.9700	1.000	301,426	+0.01(+1.01%)
Apr 27, 2023	0.9900	1.000	0.9660	0.9900	282,481	+0.01(+0.51%)
Apr 26, 2023	0.9926	1.000	0.9800	0.9850	145,047	-0.01(-0.51%)
Apr 25, 2023	1.020	1.020	0.9895	0.9900	89,761	-0.03(-2.94%)
Apr 24, 2023	1.000	1.020	0.9750	1.020	254,495	+0.02(+2.00%)
Apr 21, 2023	1.010	1.010	0.9900	1.000	104,158	+0.00(+0.00%)
Apr 20, 2023	1.010	1.020	0.9950	1.000	112,037	-0.01(-0.99%)
Apr 19, 2023	1.030	1.030	0.9901	1.010	158,676	+0.00(+0.00%)
Apr 18, 2023	1.030	1.030	1.010	1.010	131,391	-0.01(-0.97%)
Apr 17, 2023	1.000	1.030	1.000	1.020	62,654	+0.01(+0.98%)
Apr 14, 2023	1.000	1.030	0.9944	1.010	172,295	+0.00(+0.00%)
Apr 13, 2023	0.9700	1.030	0.9700	1.010	178,051	+0.04(+3.59%)
Apr 12, 2023	0.9700	1.000	0.9700	0.9750	245,318	-0.00(-0.17%)
Apr 11, 2023	0.9816	0.9965	0.9700	0.9767	232,930	-0.00(-0.32%)
Apr 10, 2023	0.9700	0.9980	0.9700	0.9798	75,824	+0.01(+1.00%)
Apr 06, 2023	1.020	1.020	0.9600	0.9701	345,422	-0.01(-1.01%)
Apr 05, 2023	1.020	1.030	0.9800	0.9800	176,298	-0.06(-5.77%)
Apr 04, 2023	1.010	1.040	1.000	1.040	239,169	+0.04(+4.00%)

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.