Indicators

Dare Bioscience Inc (NQ: DARE )

3.270 +0.010 (+0.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	9.660	9.900	9.486	9.900	2,558	+0.12(+1.23%)
Feb 27, 2019	9.649	9.984	9.480	9.780	3,741	+0.17(+1.74%)
Feb 26, 2019	10.08	10.11	9.481	9.613	2,218	-0.47(-4.63%)
Feb 25, 2019	10.27	10.27	9.604	10.08	2,466	-0.06(-0.59%)
Feb 22, 2019	9.924	10.32	9.720	10.14	6,725	+0.18(+1.81%)
Feb 21, 2019	9.960	9.990	9.433	9.960	15,880	+0.36(+3.75%)
Feb 20, 2019	9.720	10.08	9.480	9.600	3,447	-0.12(-1.23%)
Feb 19, 2019	9.360	9.720	9.320	9.720	3,176	+0.24(+2.53%)
Feb 15, 2019	9.600	10.08	9.360	9.480	2,916	-0.07(-0.77%)
Feb 14, 2019	9.961	10.08	9.553	9.553	4,141	-0.41(-4.08%)
Feb 13, 2019	9.720	10.10	9.551	9.960	4,681	-0.11(-1.10%)
Feb 12, 2019	9.924	10.19	9.240	10.07	4,818	+0.59(+6.23%)
Feb 11, 2019	9.600	10.16	9.480	9.480	7,718	+0.24(+2.60%)
Feb 08, 2019	9.600	9.840	9.240	9.240	733	-0.48(-4.94%)
Feb 07, 2019	9.480	9.840	9.240	9.720	1,574	+0.24(+2.53%)
Feb 06, 2019	9.600	9.840	9.302	9.480	3,982	-0.01(-0.08%)
Feb 05, 2019	9.840	9.840	9.360	9.487	3,550	-0.15(-1.56%)
Feb 04, 2019	9.480	9.840	9.275	9.637	2,490	+0.28(+2.96%)

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.