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 (%)
Mar 28, 2024
0.5500
0.5599
0.4900
0.4902
559,623
-0.06(-10.71%)
Mar 27, 2024
0.4990
0.5500
0.4900
0.5490
302,065
+0.05(+10.17%)
Mar 26, 2024
0.5300
0.5300
0.4930
0.4983
157,330
-0.02(-3.24%)
Mar 25, 2024
0.4845
0.5300
0.4800
0.5150
439,365
+0.04(+7.65%)
Mar 22, 2024
0.4850
0.4850
0.4500
0.4784
118,499
+0.00(+0.72%)
Mar 21, 2024
0.5000
0.5000
0.4630
0.4750
217,656
+0.01(+2.61%)
Mar 20, 2024
0.5030
0.5275
0.4300
0.4629
1,002,536
-0.05(-9.24%)
Mar 19, 2024
0.5200
0.5300
0.5030
0.5100
119,843
+0.00(+0.00%)
Mar 18, 2024
0.4990
0.5300
0.4700
0.5100
330,391
+0.04(+8.88%)
Mar 15, 2024
0.4590
0.4800
0.4500
0.4684
149,261
+0.01(+2.90%)
Mar 14, 2024
0.4600
0.4800
0.4500
0.4552
167,303
-0.01(-1.11%)
Mar 13, 2024
0.4600
0.4800
0.4510
0.4603
136,975
+0.00(+0.04%)
Mar 12, 2024
0.5100
0.5195
0.4500
0.4601
190,640
-0.04(-8.04%)
Mar 11, 2024
0.5100
0.5196
0.4950
0.5003
106,570
+0.01(+1.05%)
Mar 08, 2024
0.5000
0.5200
0.4900
0.4951
223,934
+0.00(+0.43%)
Mar 07, 2024
0.5200
0.5209
0.4811
0.4930
342,652
-0.03(-5.61%)
Mar 06, 2024
0.5527
0.5527
0.5012
0.5223
387,036
-0.04(-7.23%)
Mar 05, 2024
0.5700
0.5800
0.5310
0.5630
370,869
+0.01(+2.35%)
Mar 04, 2024
0.5499
0.5700
0.4800
0.5501
461,984
+0.00(+0.04%)
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
.