Indicators

Dare Bioscience Inc (NQ: DARE )

3.270 +0.015 (+0.46%)

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 (%)
Jun 28, 2024	4.800	4.812	3.912	4.033	137,493	-0.39(-8.79%)
Jun 27, 2024	4.640	5.028	4.080	4.422	270,994	-0.75(-14.56%)
Jun 26, 2024	5.279	5.640	5.161	5.176	12,740	-0.02(-0.30%)
Jun 25, 2024	5.580	5.581	5.171	5.191	9,815	-0.12(-2.35%)
Jun 24, 2024	5.268	5.760	5.268	5.316	13,490	+0.10(+1.96%)
Jun 21, 2024	5.040	5.280	5.040	5.214	16,307	+0.15(+3.04%)
Jun 20, 2024	5.400	5.400	5.051	5.060	23,824	-0.10(-1.93%)
Jun 18, 2024	5.280	5.280	5.094	5.160	25,143	-0.06(-1.13%)
Jun 17, 2024	5.375	5.396	5.160	5.219	14,896	-0.18(-3.31%)
Jun 14, 2024	5.280	5.458	5.053	5.398	19,134	+0.17(+3.31%)
Jun 13, 2024	5.388	5.519	5.040	5.225	29,544	-0.07(-1.27%)
Jun 12, 2024	5.760	5.760	5.292	5.292	15,209	-0.27(-4.87%)
Jun 11, 2024	5.640	5.760	5.532	5.563	11,372	-0.20(-3.44%)
Jun 10, 2024	5.760	5.820	5.520	5.761	20,594	-0.48(-7.67%)
Jun 07, 2024	5.260	6.240	5.260	6.240	67,506	+0.98(+18.64%)
Jun 06, 2024	5.160	5.315	4.920	5.260	23,451	+0.11(+2.22%)
Jun 05, 2024	5.160	5.400	5.071	5.146	20,318	+0.04(+0.82%)
Jun 04, 2024	5.040	5.160	4.976	5.104	14,549	+0.18(+3.73%)

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.