Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dare Bioscience Inc
(NQ:
DARE
)
3.550
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Aug 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 26, 2024
3.510
3.650
3.460
3.550
51,994
+0.00(+0.00%)
Aug 23, 2024
3.420
3.570
3.420
3.550
13,507
+0.13(+3.80%)
Aug 22, 2024
3.550
3.700
3.380
3.420
38,559
-0.12(-3.39%)
Aug 21, 2024
3.520
3.590
3.401
3.540
25,571
+0.02(+0.43%)
Aug 20, 2024
3.500
3.560
3.380
3.525
26,189
+0.04(+1.29%)
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
.