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

Dare Bioscience Inc (NQ: DARE )

3.210 -0.355 (-9.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 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 (%)
Nov 15, 2024 3.510 3.585 3.180 3.210 103,013 -0.35(-9.96%)
Nov 14, 2024 4.010 4.050 3.550 3.565 92,746 -0.27(-7.04%)
Nov 13, 2024 4.440 4.600 3.830 3.835 283,663 -0.58(-13.04%)
Nov 12, 2024 4.280 4.440 4.280 4.410 43,295 +0.01(+0.23%)
Nov 11, 2024 4.080 4.434 4.080 4.400 45,007 +0.24(+5.77%)
Nov 08, 2024 4.040 4.226 4.010 4.160 43,017 +0.13(+3.23%)
Nov 07, 2024 3.950 4.110 3.904 4.030 25,366 +0.11(+2.81%)
Nov 06, 2024 3.860 4.200 3.840 3.920 46,268 -0.05(-1.26%)
Nov 05, 2024 3.880 4.220 3.760 3.970 47,205 +0.08(+2.06%)
Nov 04, 2024 3.930 4.050 3.760 3.890 14,624 -0.27(-6.49%)
Nov 01, 2024 4.280 4.280 4.100 4.160 22,935 -0.07(-1.65%)
Oct 31, 2024 4.240 4.280 4.100 4.230 68,882 +0.00(+0.00%)
Oct 30, 2024 3.960 4.280 3.960 4.230 65,672 +0.27(+6.82%)
Oct 29, 2024 3.930 3.990 3.850 3.960 44,534 +0.05(+1.28%)
Oct 28, 2024 3.630 3.950 3.630 3.910 84,382 +0.26(+7.12%)
Oct 25, 2024 3.510 3.650 3.420 3.650 25,391 +0.15(+4.29%)
Oct 24, 2024 3.500 3.668 3.422 3.500 29,524 -0.12(-3.31%)
Oct 23, 2024 3.680 3.780 3.550 3.620 157,038 -0.09(-2.43%)
Oct 22, 2024 3.670 3.740 3.650 3.710 17,207 +0.08(+2.06%)
Oct 21, 2024 3.750 3.800 3.630 3.635 28,171 -0.10(-2.55%)
Oct 18, 2024 3.680 3.730 3.610 3.730 36,460 +0.13(+3.61%)
Oct 17, 2024 3.580 3.650 3.520 3.600 21,140 +0.02(+0.56%)
Oct 16, 2024 3.500 3.580 3.500 3.580 18,400 +0.10(+2.87%)
Oct 15, 2024 3.500 3.580 3.420 3.480 22,614 -0.05(-1.42%)
Oct 14, 2024 3.360 3.580 3.300 3.530 17,311 +0.18(+5.37%)
Oct 11, 2024 3.350 3.491 3.312 3.350 48,478 +0.02(+0.45%)
Oct 10, 2024 3.250 3.370 3.250 3.335 23,255 +0.08(+2.30%)
Oct 09, 2024 3.240 3.467 3.240 3.260 14,131 +0.00(+0.00%)
Oct 08, 2024 3.340 3.350 3.220 3.260 41,352 -0.04(-1.21%)
Oct 07, 2024 3.280 3.400 3.250 3.300 16,248 +0.07(+2.19%)
Oct 04, 2024 3.180 3.260 3.180 3.229 20,778 +0.05(+1.55%)
Oct 03, 2024 3.300 3.395 3.180 3.180 54,446 -0.07(-2.15%)
Oct 02, 2024 3.240 3.750 3.217 3.250 205,095 +0.04(+1.25%)
Oct 01, 2024 3.240 3.304 3.202 3.210 12,513 -0.03(-0.93%)
Sep 30, 2024 3.230 3.310 3.220 3.240 25,138 -0.03(-0.92%)
Sep 27, 2024 3.330 3.362 3.220 3.270 10,490 +0.02(+0.46%)
Sep 26, 2024 3.300 3.300 3.220 3.255 29,191 -0.04(-1.20%)
Sep 25, 2024 3.315 3.315 3.230 3.295 9,879 +0.06(+2.00%)
Sep 24, 2024 3.230 3.305 3.230 3.230 14,752 -0.05(-1.52%)
Sep 23, 2024 3.270 3.343 3.230 3.280 16,767 +0.02(+0.61%)
Sep 20, 2024 3.310 3.331 3.220 3.260 12,673 -0.10(-2.98%)
Sep 19, 2024 3.330 3.432 3.220 3.360 18,280 +0.13(+4.02%)
Sep 18, 2024 3.280 3.390 3.230 3.230 15,861 -0.01(-0.31%)
Sep 17, 2024 3.280 3.421 3.220 3.240 19,867 -0.04(-1.22%)
Sep 16, 2024 3.340 3.390 3.280 3.280 15,982 -0.03(-0.91%)
Sep 13, 2024 3.310 3.400 3.300 3.310 18,265 -0.04(-1.19%)
Sep 12, 2024 3.300 3.370 3.240 3.350 9,113 +0.09(+2.76%)
Sep 11, 2024 3.230 3.378 3.220 3.260 10,352 +0.04(+1.24%)
Sep 10, 2024 3.420 3.450 3.220 3.220 28,497 -0.24(-6.94%)
Sep 09, 2024 3.400 3.540 3.300 3.460 11,237 +0.04(+1.17%)
Sep 06, 2024 3.450 3.450 3.300 3.420 31,410 -0.03(-0.87%)
Sep 05, 2024 3.540 3.580 3.420 3.450 18,136 -0.14(-3.90%)
Sep 04, 2024 3.620 3.750 3.580 3.590 78,720 -0.01(-0.28%)
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.