Dare Bioscience Inc (NQ: DARE )

1.490 USD +0.070 (+4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 1.420 1.515 1.410 1.490 2,570,335 +0.07(+4.93%)
Oct 26, 2021 1.430 1.420 1,626,089 -0.02(-1.39%)
Oct 25, 2021 1.450 1.472 1.411 1.440 2,756,557 -0.03(-2.04%)
Oct 22, 2021 1.480 1.500 1.420 1.470 2,785,201 -0.01(-0.68%)
Oct 21, 2021 1.550 1.559 1.460 1.480 3,127,657 -0.04(-2.63%)
Oct 20, 2021 1.630 1.640 1.500 1.520 5,226,774 -0.10(-6.17%)
Oct 19, 2021 1.600 1.660 1.591 1.620 1,232,458 +0.01(+0.62%)
Oct 18, 2021 1.550 1.610 1.531 1.610 2,290,968 +0.04(+2.55%)
Oct 15, 2021 1.580 1.580 1.540 1.570 1,019,481 +0.02(+1.29%)
Oct 14, 2021 1.570 1.609 1.530 1.550 1,958,169 -0.04(-2.52%)
Oct 13, 2021 1.590 1.620 1.570 1.590 1,185,475 +0.00(+0.00%)
Oct 12, 2021 1.610 1.650 1.580 1.590 1,458,252 -0.03(-1.85%)
Oct 11, 2021 1.580 1.630 1.540 1.620 1,749,999 +0.04(+2.53%)
Oct 08, 2021 1.610 1.620 1.560 1.580 696,866 -0.02(-1.25%)
Oct 07, 2021 1.580 1.630 1.570 1.600 747,631 +0.02(+1.27%)
Oct 06, 2021 1.560 1.615 1.541 1.580 948,633 +0.00(+0.00%)
Oct 05, 2021 1.620 1.625 1.540 1.580 2,147,224 -0.02(-1.25%)
Oct 04, 2021 1.640 1.700 1.600 1.600 2,172,786 -0.05(-3.03%)
Oct 01, 2021 1.660 1.690 1.620 1.650 1,264,579 -0.02(-1.20%)
Sep 30, 2021 1.640 1.700 1.600 1.670 1,753,501 +0.03(+1.83%)
Sep 29, 2021 1.710 1.728 1.600 1.640 2,962,201 -0.05(-2.96%)
Sep 28, 2021 1.730 1.750 1.690 1.690 2,241,940 -0.06(-3.43%)
Sep 27, 2021 1.720 1.775 1.709 1.750 2,606,544 +0.02(+1.16%)
Sep 24, 2021 1.750 1.770 1.720 1.730 1,620,511 -0.03(-1.70%)
Sep 23, 2021 1.770 1.775 1.740 1.760 2,085,269 +0.01(+0.57%)
Sep 22, 2021 1.770 1.780 1.721 1.750 2,964,945 +0.00(+0.00%)
Sep 21, 2021 1.700 1.760 1.690 1.750 2,177,326 +0.08(+4.79%)
Sep 20, 2021 1.730 1.750 1.660 1.670 2,630,802 -0.10(-5.65%)
Sep 17, 2021 1.700 1.780 1.680 1.770 3,488,103 +0.08(+4.73%)
Sep 16, 2021 1.660 1.700 1.650 1.690 1,286,394 +0.02(+1.20%)
Sep 15, 2021 1.650 1.690 1.640 1.670 1,247,625 +0.02(+1.21%)
Sep 14, 2021 1.670 1.710 1.631 1.650 2,507,342 -0.03(-1.79%)
Sep 13, 2021 1.650 1.740 1.620 1.680 1,982,352 +0.03(+1.82%)
Sep 10, 2021 1.680 1.720 1.650 1.650 2,137,857 -0.06(-3.51%)
Sep 09, 2021 1.680 1.730 1.680 1.710 1,424,967 +0.03(+1.79%)
Sep 08, 2021 1.710 1.730 1.620 1.680 2,602,246 -0.05(-2.89%)
Sep 07, 2021 1.740 1.760 1.680 1.730 3,383,719 -0.01(-0.57%)
Sep 03, 2021 1.780 1.790 1.720 1.740 2,822,470 -0.05(-2.79%)
Sep 02, 2021 1.760 1.830 1.750 1.790 4,033,558 +0.04(+2.29%)
Sep 01, 2021 1.750 1.770 1.730 1.750 2,702,254 +0.00(+0.00%)
Aug 31, 2021 1.750 1.780 1.710 1.750 4,014,852 +0.01(+0.57%)
Aug 30, 2021 1.730 1.800 1.650 1.740 3,424,913 +0.00(+0.00%)
Aug 27, 2021 1.720 1.800 1.700 1.740 4,631,804 +0.01(+0.58%)
Aug 26, 2021 1.710 1.770 1.700 1.730 3,228,862 +0.02(+1.17%)
Aug 25, 2021 1.670 1.760 1.650 1.710 4,015,102 +0.06(+3.64%)
Aug 24, 2021 1.600 1.680 1.600 1.650 2,596,127 +0.03(+1.85%)
Aug 23, 2021 1.530 1.660 1.530 1.620 3,260,653 +0.07(+4.52%)
Aug 20, 2021 1.500 1.550 1.472 1.550 2,387,687 +0.08(+5.44%)
Aug 19, 2021 1.500 1.560 1.460 1.470 5,021,161 -0.07(-4.55%)
Aug 18, 2021 1.480 1.590 1.470 1.540 2,983,980 +0.06(+4.05%)
Aug 17, 2021 1.490 1.540 1.460 1.480 5,736,714 -0.04(-2.63%)
Aug 16, 2021 1.580 1.580 1.480 1.520 5,574,913 -0.08(-5.00%)
Aug 13, 2021 1.670 1.705 1.550 1.600 6,888,745 -0.10(-5.88%)
Aug 12, 2021 1.620 1.730 1.610 1.700 4,876,195 +0.00(+0.00%)
Aug 11, 2021 1.660 1.727 1.642 1.700 5,642,093 +0.03(+1.80%)
Aug 10, 2021 1.690 1.730 1.610 1.670 7,299,677 -0.02(-1.18%)
Aug 09, 2021 1.780 1.780 1.640 1.690 17,766,393 +0.08(+4.97%)
Aug 06, 2021 1.550 1.640 1.530 1.610 4,397,628 +0.07(+4.55%)
Aug 05, 2021 1.530 1.590 1.510 1.540 2,502,475 -0.01(-0.65%)
Aug 04, 2021 1.520 1.580 1.472 1.550 5,621,292 +0.02(+1.31%)
Aug 03, 2021 1.590 1.599 1.510 1.530 3,563,041 -0.07(-4.38%)
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.