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
)
0.4288
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 5, 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 (%)
Apr 30, 2024
0.2800
0.3904
0.2800
0.3075
11,986,213
+0.03(+9.08%)
Apr 29, 2024
0.3010
0.3064
0.2800
0.2819
175,485
-0.02(-7.85%)
Apr 26, 2024
0.2880
0.3084
0.2800
0.3059
175,076
+0.02(+5.77%)
Apr 25, 2024
0.2800
0.2898
0.2800
0.2892
325,427
+0.00(+1.12%)
Apr 24, 2024
0.2900
0.2900
0.2800
0.2860
436,098
-0.01(-3.80%)
Apr 23, 2024
0.3180
0.3187
0.2911
0.2973
323,182
+0.00(+0.68%)
Apr 22, 2024
0.2800
0.2990
0.2800
0.2953
165,074
+0.02(+5.46%)
Apr 19, 2024
0.2900
0.3100
0.2800
0.2800
555,803
-0.02(-5.12%)
Apr 18, 2024
0.3100
0.3109
0.2901
0.2951
975,742
+0.01(+4.39%)
Apr 17, 2024
0.4600
0.4801
0.2800
0.2827
4,255,623
-0.20(-41.70%)
Apr 16, 2024
0.4800
0.4879
0.4800
0.4849
95,003
+0.00(+1.00%)
Apr 15, 2024
0.4600
0.4849
0.4600
0.4801
204,271
+0.01(+2.28%)
Apr 12, 2024
0.4775
0.4885
0.4600
0.4694
94,283
-0.01(-2.61%)
Apr 11, 2024
0.4851
0.4884
0.4600
0.4820
228,976
+0.00(+0.71%)
Apr 10, 2024
0.4710
0.4800
0.4600
0.4786
139,600
+0.01(+1.61%)
Apr 09, 2024
0.5000
0.5150
0.4705
0.4710
160,738
-0.03(-5.67%)
Apr 08, 2024
0.5100
0.5147
0.4900
0.4993
173,373
+0.01(+1.65%)
Apr 05, 2024
0.5100
0.5100
0.4720
0.4912
306,564
-0.02(-3.50%)
Apr 04, 2024
0.4900
0.5100
0.4900
0.5090
163,592
+0.03(+5.71%)
Apr 03, 2024
0.5000
0.5000
0.4739
0.4815
134,594
-0.01(-2.21%)
Apr 02, 2024
0.4800
0.5000
0.4670
0.4924
197,284
-0.00(-0.55%)
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
.