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
)
0.4400
+0.0100 (+2.33%)
Streaming Delayed Price
Updated: 2:55 PM 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 29, 2020
1.050
1.060
1.040
1.050
160,400
+0.01(+0.91%)
May 28, 2020
1.030
1.060
1.030
1.040
148,143
+0.00(+0.00%)
May 27, 2020
1.050
1.080
1.030
1.040
298,506
+0.00(+0.00%)
May 26, 2020
1.040
1.110
1.040
1.040
374,231
-0.01(-0.95%)
May 22, 2020
1.030
1.050
1.030
1.050
139,000
+0.02(+1.94%)
May 21, 2020
1.050
1.070
1.030
1.030
213,517
-0.02(-1.90%)
May 20, 2020
1.040
1.080
1.040
1.050
170,779
-0.02(-1.87%)
May 19, 2020
1.040
1.070
1.040
1.070
137,141
+0.02(+1.90%)
May 18, 2020
1.020
1.050
1.000
1.050
200,741
+0.03(+2.94%)
May 15, 2020
1.050
1.050
1.010
1.020
350,400
-0.03(-2.86%)
May 14, 2020
1.080
1.090
1.040
1.050
439,353
+0.00(+0.00%)
May 13, 2020
1.110
1.150
1.040
1.050
362,539
-0.04(-3.67%)
May 12, 2020
1.110
1.130
1.080
1.090
345,191
+0.01(+0.93%)
May 11, 2020
1.120
1.140
1.080
1.080
366,953
-0.02(-1.82%)
May 08, 2020
1.100
1.140
1.090
1.100
383,300
+0.01(+0.92%)
May 07, 2020
1.050
1.090
1.030
1.090
123,452
+0.05(+4.81%)
May 06, 2020
1.070
1.080
1.040
1.040
368,767
-0.04(-3.70%)
May 05, 2020
1.080
1.100
1.060
1.080
398,515
-0.02(-1.82%)
May 04, 2020
1.100
1.100
1.050
1.100
328,386
+0.01(+0.92%)
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
.