Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Dare Bioscience Inc
(NQ:
DARE
)
0.4100
-0.0206 (-4.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2023
1.010
1.020
1.000
1.010
109,068
+0.00(+0.00%)
May 30, 2023
0.9900
1.020
0.9611
1.010
267,273
+0.03(+3.03%)
May 26, 2023
0.9800
0.9999
0.9800
0.9803
331,409
-0.00(-0.29%)
May 25, 2023
1.000
1.010
0.9800
0.9832
173,603
-0.01(-1.08%)
May 24, 2023
0.9928
1.000
0.9800
0.9939
126,048
-0.01(-0.61%)
May 23, 2023
1.010
1.020
0.9900
1.000
476,342
-0.01(-0.99%)
May 22, 2023
1.000
1.020
0.9910
1.010
135,684
-0.02(-1.94%)
May 19, 2023
1.020
1.030
1.010
1.030
59,184
+0.01(+0.98%)
May 18, 2023
1.010
1.030
1.010
1.020
124,285
-0.01(-0.97%)
May 17, 2023
1.050
1.050
1.020
1.030
135,954
-0.02(-1.90%)
May 16, 2023
1.010
1.060
0.9900
1.050
262,953
+0.04(+3.96%)
May 15, 2023
0.9800
1.020
0.9800
1.010
188,049
+0.01(+1.47%)
May 12, 2023
1.000
1.020
0.9954
0.9954
156,017
-0.01(-1.45%)
May 11, 2023
1.010
1.020
1.000
1.010
145,153
+0.00(+0.00%)
May 10, 2023
1.000
1.020
1.000
1.010
143,319
+0.00(+0.00%)
May 09, 2023
0.9900
1.014
0.9850
1.010
94,195
+0.01(+1.00%)
May 08, 2023
1.000
1.000
0.9905
1.000
102,264
+0.00(+0.00%)
May 05, 2023
0.9900
1.017
0.9900
1.000
97,664
+0.01(+0.80%)
May 04, 2023
0.9800
1.005
0.9830
0.9921
109,766
+0.01(+0.87%)
May 03, 2023
0.9900
1.000
0.9822
0.9835
113,775
+0.00(+0.24%)
May 02, 2023
1.000
1.028
0.9810
0.9811
185,238
-0.03(-2.86%)
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
.