ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Dare Bioscience Inc (NQ: DARE )

3.440 -0.040 (-1.15%)
Streaming Delayed Price Updated: 11:27 AM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 19, 2024 3.550 3.585 3.390 3.480 33,789 -0.09(-2.52%)
Aug 16, 2024 3.490 3.600 3.280 3.570 65,171 +0.09(+2.59%)
Aug 15, 2024 3.640 3.660 3.420 3.480 73,387 -0.02(-0.57%)
Aug 14, 2024 4.200 4.200 3.420 3.500 143,868 -0.70(-16.67%)
Aug 13, 2024 3.770 4.250 3.565 4.200 286,748 +0.70(+20.00%)
Aug 12, 2024 3.440 3.550 3.416 3.500 85,589 +0.11(+3.24%)
Aug 09, 2024 3.290 3.550 3.193 3.390 20,423 +0.13(+3.99%)
Aug 08, 2024 3.250 3.310 3.200 3.260 8,586 +0.05(+1.56%)
Aug 07, 2024 3.260 3.267 3.180 3.210 20,018 -0.01(-0.31%)
Aug 06, 2024 3.180 3.380 3.180 3.220 13,141 -0.04(-1.31%)
Aug 05, 2024 3.280 3.320 3.210 3.263 34,599 -0.06(-1.72%)
Aug 02, 2024 3.410 3.470 3.320 3.320 18,860 -0.09(-2.64%)
Aug 01, 2024 3.420 3.470 3.400 3.410 16,338 -0.01(-0.44%)
Jul 31, 2024 3.420 3.470 3.400 3.425 16,608 +0.00(+0.15%)
Jul 30, 2024 3.600 3.600 3.400 3.420 23,017 -0.20(-5.52%)
Jul 29, 2024 3.550 3.900 3.550 3.620 40,135 -0.01(-0.28%)
Jul 26, 2024 3.640 3.640 3.550 3.630 9,111 +0.03(+0.83%)
Jul 25, 2024 3.570 3.650 3.470 3.600 12,517 +0.00(+0.00%)
Jul 24, 2024 3.640 3.640 3.590 3.600 14,700 -0.04(-1.10%)
Jul 23, 2024 3.650 3.690 3.510 3.640 50,014 -0.05(-1.36%)
Jul 22, 2024 3.590 3.855 3.550 3.690 39,407 +0.15(+4.24%)
Jul 19, 2024 3.200 3.600 3.200 3.540 115,154 +0.35(+10.97%)
Jul 18, 2024 3.410 3.410 3.180 3.190 38,679 -0.29(-8.33%)
Jul 17, 2024 3.370 3.491 3.370 3.480 28,842 +0.08(+2.35%)
Jul 16, 2024 3.340 3.600 3.340 3.400 23,316 +0.02(+0.59%)
Jul 15, 2024 3.660 3.730 3.260 3.380 58,666 -0.30(-8.15%)
Jul 12, 2024 3.370 3.738 3.370 3.680 36,256 +0.32(+9.52%)
Jul 11, 2024 3.360 3.490 3.240 3.360 22,241 +0.04(+1.20%)
Jul 10, 2024 3.150 3.630 3.080 3.320 75,224 +0.19(+6.07%)
Jul 09, 2024 3.100 3.160 3.050 3.130 52,997 +0.04(+1.29%)
Jul 08, 2024 3.170 3.195 3.050 3.090 43,284 -0.06(-1.90%)
Jul 05, 2024 3.100 3.410 3.100 3.150 34,952 +0.06(+1.94%)
Jul 03, 2024 3.360 3.440 3.050 3.090 86,811 -0.54(-14.88%)
Jul 02, 2024 3.580 3.960 3.551 3.630 44,683 -0.16(-4.22%)
Jul 01, 2024 3.430 4.080 3.250 3.790 219,783 -0.24(-6.03%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.