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
)
0.4275
-0.0025 (-0.58%)
Streaming Delayed Price
Updated: 9:55 AM EDT, Jun 6, 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, 2019
0.9020
0.9450
0.8893
0.9001
45,600
-0.02(-2.68%)
May 30, 2019
0.9000
0.9598
0.8846
0.9249
193,525
+0.05(+5.95%)
May 29, 2019
0.8862
0.8999
0.8502
0.8730
67,132
-0.01(-0.58%)
May 28, 2019
0.8800
0.8800
0.8528
0.8781
87,895
+0.00(+0.52%)
May 24, 2019
0.8748
0.9000
0.8586
0.8736
27,300
+0.00(+0.41%)
May 23, 2019
0.9000
0.9000
0.8500
0.8700
173,803
-0.03(-2.79%)
May 22, 2019
0.9130
0.9133
0.8801
0.8950
105,638
-0.02(-1.97%)
May 21, 2019
0.9033
0.9200
0.9033
0.9130
27,858
-0.02(-1.82%)
May 20, 2019
0.9000
0.9400
0.9000
0.9299
178,074
+0.04(+4.37%)
May 17, 2019
0.8900
0.9100
0.8900
0.8910
87,800
+0.00(+0.11%)
May 16, 2019
0.8938
0.9400
0.8900
0.8900
57,677
-0.01(-0.70%)
May 15, 2019
0.9000
0.9200
0.8829
0.8963
140,656
-0.04(-4.65%)
May 14, 2019
0.9100
0.9900
0.8900
0.9400
152,225
+0.03(+3.34%)
May 13, 2019
0.9350
0.9350
0.8800
0.9096
173,930
-0.01(-1.16%)
May 10, 2019
0.9200
0.9700
0.8802
0.9203
338,700
-0.02(-2.36%)
May 09, 2019
0.9800
1.000
0.9000
0.9425
512,440
-0.07(-6.68%)
May 08, 2019
1.100
1.140
1.000
1.010
3,849,547
+0.02(+2.02%)
May 07, 2019
1.020
1.040
0.9500
0.9900
156,237
-0.03(-2.94%)
May 06, 2019
0.9800
1.040
0.9600
1.020
123,438
+0.04(+4.08%)
May 03, 2019
1.000
1.000
0.9600
0.9800
140,600
-0.02(-2.00%)
May 02, 2019
1.020
1.020
0.9801
1.000
207,217
-0.02(-1.96%)
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
.