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

Dare Bioscience Inc (NQ: DARE )

4.160 +0.130 (+3.23%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 8, 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 (%)
May 31, 2024 5.100 5.158 4.908 4.920 15,885 -0.25(-4.78%)
May 30, 2024 5.640 5.700 5.041 5.167 33,902 -0.47(-8.38%)
May 29, 2024 4.800 6.000 4.800 5.640 101,468 +0.74(+15.17%)
May 28, 2024 5.160 5.100 4.800 4.897 29,073 -0.33(-6.40%)
May 24, 2024 5.640 5.640 4.812 5.232 46,420 -0.22(-4.09%)
May 23, 2024 5.280 5.455 4.920 5.455 34,925 +0.66(+13.65%)
May 22, 2024 4.932 5.040 4.534 4.800 40,993 -0.29(-5.75%)
May 21, 2024 7.560 7.560 4.802 5.093 172,235 -2.23(-30.43%)
May 20, 2024 6.120 7.440 5.760 7.320 117,244 +1.50(+25.70%)
May 17, 2024 5.160 5.879 5.159 5.824 77,627 +0.61(+11.61%)
May 16, 2024 4.800 5.399 4.440 5.218 76,438 +0.90(+20.78%)
May 15, 2024 3.960 4.679 3.900 4.320 181,930 +0.54(+14.29%)
May 14, 2024 3.720 3.911 3.720 3.780 34,317 -0.00(-0.06%)
May 13, 2024 3.672 3.840 3.661 3.782 15,062 +0.06(+1.51%)
May 10, 2024 3.696 3.925 3.696 3.726 19,488 -0.04(-0.99%)
May 09, 2024 3.720 3.828 3.612 3.763 11,233 +0.08(+2.12%)
May 08, 2024 3.840 3.834 3.612 3.685 18,813 -0.03(-0.94%)
May 07, 2024 3.600 3.840 3.600 3.720 15,224 +0.05(+1.31%)
May 06, 2024 3.805 3.840 3.616 3.672 21,350 -0.06(-1.67%)
May 03, 2024 3.834 3.888 3.624 3.734 28,357 -0.01(-0.26%)
May 02, 2024 3.840 3.960 3.600 3.744 80,875 -0.21(-5.43%)
May 01, 2024 3.840 4.680 3.760 3.959 155,895 +0.27(+7.28%)
Apr 30, 2024 3.360 4.685 3.360 3.690 998,851 +0.31(+9.08%)
Apr 29, 2024 3.612 3.677 3.360 3.383 14,623 -0.29(-7.85%)
Apr 26, 2024 3.456 3.701 3.360 3.671 14,589 +0.20(+5.77%)
Apr 25, 2024 3.360 3.478 3.360 3.470 27,118 +0.04(+1.12%)
Apr 24, 2024 3.480 3.480 3.360 3.432 36,341 -0.14(-3.80%)
Apr 23, 2024 3.816 3.824 3.493 3.568 26,931 +0.02(+0.68%)
Apr 22, 2024 3.360 3.588 3.360 3.544 13,756 +0.18(+5.46%)
Apr 19, 2024 3.480 3.720 3.360 3.360 46,316 -0.18(-5.12%)
Apr 18, 2024 3.720 3.731 3.481 3.541 81,311 +0.15(+4.39%)
Apr 17, 2024 5.520 5.761 3.360 3.392 354,635 -2.43(-41.70%)
Apr 16, 2024 5.760 5.855 5.760 5.819 7,916 +0.06(+1.00%)
Apr 15, 2024 5.520 5.819 5.520 5.761 17,022 +0.13(+2.28%)
Apr 12, 2024 5.730 5.862 5.520 5.633 7,856 -0.15(-2.61%)
Apr 11, 2024 5.821 5.861 5.520 5.784 19,081 +0.04(+0.71%)
Apr 10, 2024 5.652 5.760 5.520 5.743 11,633 +0.09(+1.61%)
Apr 09, 2024 6.000 6.180 5.646 5.652 13,394 -0.34(-5.67%)
Apr 08, 2024 6.120 6.176 5.880 5.992 14,447 +0.10(+1.65%)
Apr 05, 2024 6.120 6.120 5.664 5.894 25,547 -0.21(-3.50%)
Apr 04, 2024 5.880 6.120 5.880 6.108 13,632 +0.33(+5.71%)
Apr 03, 2024 6.000 6.000 5.687 5.778 11,216 -0.13(-2.21%)
Apr 02, 2024 5.760 6.000 5.604 5.909 16,440 -0.03(-0.55%)
Apr 01, 2024 5.880 6.239 5.761 5.941 28,570 +0.06(+1.00%)
Mar 28, 2024 6.600 6.719 5.880 5.882 46,635 -0.71(-10.71%)
Mar 27, 2024 5.988 6.600 5.880 6.588 25,172 +0.61(+10.17%)
Mar 26, 2024 6.360 6.360 5.916 5.980 13,110 -0.20(-3.24%)
Mar 25, 2024 5.814 6.360 5.760 6.180 36,613 +0.44(+7.65%)
Mar 22, 2024 5.820 5.820 5.400 5.741 9,874 +0.04(+0.72%)
Mar 21, 2024 6.000 6.000 5.556 5.700 18,138 +0.15(+2.61%)
Mar 20, 2024 6.036 6.330 5.160 5.555 83,544 -0.57(-9.24%)
Mar 19, 2024 6.240 6.360 6.036 6.120 9,986 +0.00(+0.00%)
Mar 18, 2024 5.988 6.360 5.640 6.120 27,532 +0.50(+8.88%)
Mar 15, 2024 5.508 5.760 5.400 5.621 12,438 +0.16(+2.90%)
Mar 14, 2024 5.520 5.760 5.400 5.462 13,941 -0.06(-1.11%)
Mar 13, 2024 5.520 5.760 5.412 5.524 11,414 +0.00(+0.04%)
Mar 12, 2024 6.120 6.234 5.400 5.521 15,886 -0.48(-8.04%)
Mar 11, 2024 6.120 6.235 5.940 6.004 8,880 +0.06(+1.05%)
Mar 08, 2024 6.000 6.240 5.880 5.941 18,661 +0.03(+0.43%)
Mar 07, 2024 6.240 6.251 5.773 5.916 28,554 -0.35(-5.61%)
Mar 06, 2024 6.632 6.632 6.014 6.268 32,253 -0.49(-7.23%)
Mar 05, 2024 6.840 6.960 6.372 6.756 30,905 +0.15(+2.35%)
Mar 04, 2024 6.599 6.840 5.760 6.601 38,498 +0.00(+0.04%)
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.