Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dare Bioscience, Inc. - Common Stock (NQ: DARE )

2.710 -0.270 (-9.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.910 2.926 2.670 2.710 89,974 -0.25(-8.45%)
Dec 19, 2024 3.170 3.170 2.920 2.960 96,398 -0.22(-6.92%)
Dec 18, 2024 3.190 3.230 3.170 3.180 59,669 -0.01(-0.31%)
Dec 17, 2024 3.180 3.210 3.180 3.190 41,421 +0.01(+0.31%)
Dec 16, 2024 3.180 3.220 3.180 3.180 82,710 +0.00(+0.00%)
Dec 13, 2024 3.180 3.221 3.180 3.180 33,643 -0.01(-0.31%)
Dec 12, 2024 3.490 3.490 3.180 3.190 175,858 -0.40(-11.14%)
Dec 11, 2024 3.400 3.750 3.290 3.590 227,402 +0.25(+7.49%)
Dec 10, 2024 3.300 3.390 3.210 3.340 48,560 +0.08(+2.45%)
Dec 09, 2024 3.250 3.350 3.203 3.260 23,078 +0.01(+0.31%)
Dec 06, 2024 3.210 3.250 3.200 3.250 22,243 +0.05(+1.56%)
Dec 05, 2024 3.250 3.284 3.180 3.200 22,877 -0.05(-1.54%)
Dec 04, 2024 3.250 3.355 3.200 3.250 27,002 -0.03(-0.91%)
Dec 03, 2024 3.290 3.450 3.180 3.280 52,302 -0.02(-0.61%)
Dec 02, 2024 3.410 3.435 3.300 3.300 20,170 -0.12(-3.65%)
Nov 29, 2024 3.310 3.425 3.290 3.425 26,983 +0.12(+3.79%)
Nov 27, 2024 3.180 3.345 3.180 3.300 29,258 +0.12(+3.77%)
Nov 26, 2024 3.180 3.210 3.180 3.180 38,219 +0.00(+0.00%)
Nov 25, 2024 3.360 3.360 3.180 3.180 37,270 -0.16(-4.79%)
Nov 22, 2024 3.230 3.420 3.180 3.340 30,183 +0.11(+3.41%)
Nov 21, 2024 3.190 3.310 3.180 3.230 52,166 +0.05(+1.57%)
Nov 20, 2024 3.180 3.200 3.180 3.180 20,635 +0.00(+0.00%)
Nov 19, 2024 3.180 3.230 3.180 3.180 35,207 -0.02(-0.63%)
Nov 18, 2024 3.200 3.258 3.180 3.200 44,540 -0.01(-0.31%)
Nov 15, 2024 3.510 3.585 3.180 3.210 103,013 -0.35(-9.96%)
Nov 14, 2024 4.010 4.050 3.550 3.565 92,746 -0.27(-7.04%)
Nov 13, 2024 4.440 4.600 3.830 3.835 283,663 -0.58(-13.04%)
Nov 12, 2024 4.280 4.440 4.280 4.410 43,295 +0.01(+0.23%)
Nov 11, 2024 4.080 4.434 4.080 4.400 45,007 +0.24(+5.77%)
Nov 08, 2024 4.040 4.226 4.010 4.160 43,017 +0.13(+3.23%)
Nov 07, 2024 3.950 4.110 3.904 4.030 25,366 +0.11(+2.81%)
Nov 06, 2024 3.860 4.200 3.840 3.920 46,268 -0.05(-1.26%)
Nov 05, 2024 3.880 4.220 3.760 3.970 47,205 +0.08(+2.06%)
Nov 04, 2024 3.930 4.050 3.760 3.890 14,624 -0.27(-6.49%)
Nov 01, 2024 4.280 4.280 4.100 4.160 22,935 -0.07(-1.65%)
Oct 31, 2024 4.240 4.280 4.100 4.230 68,882 +0.00(+0.00%)
Oct 30, 2024 3.960 4.280 3.960 4.230 65,672 +0.27(+6.82%)
Oct 29, 2024 3.930 3.990 3.850 3.960 44,534 +0.05(+1.28%)
Oct 28, 2024 3.630 3.950 3.630 3.910 84,382 +0.26(+7.12%)
Oct 25, 2024 3.510 3.650 3.420 3.650 25,391 +0.15(+4.29%)
Oct 24, 2024 3.500 3.668 3.422 3.500 29,524 -0.12(-3.31%)
Oct 23, 2024 3.680 3.780 3.550 3.620 157,038 -0.09(-2.43%)
Oct 22, 2024 3.670 3.740 3.650 3.710 17,207 +0.08(+2.06%)
Oct 21, 2024 3.750 3.800 3.630 3.635 28,171 -0.10(-2.55%)
Oct 18, 2024 3.680 3.730 3.610 3.730 36,460 +0.13(+3.61%)
Oct 17, 2024 3.580 3.650 3.520 3.600 21,140 +0.02(+0.56%)
Oct 16, 2024 3.500 3.580 3.500 3.580 18,400 +0.10(+2.87%)
Oct 15, 2024 3.500 3.580 3.420 3.480 22,614 -0.05(-1.42%)
Oct 14, 2024 3.360 3.580 3.300 3.530 17,311 +0.18(+5.37%)
Oct 11, 2024 3.350 3.491 3.312 3.350 48,478 +0.02(+0.45%)
Oct 10, 2024 3.250 3.370 3.250 3.335 23,255 +0.08(+2.30%)
Oct 09, 2024 3.240 3.467 3.240 3.260 14,131 +0.00(+0.00%)
Oct 08, 2024 3.340 3.350 3.220 3.260 41,352 -0.04(-1.21%)
Oct 07, 2024 3.280 3.400 3.250 3.300 16,248 +0.07(+2.19%)
Oct 04, 2024 3.180 3.260 3.180 3.229 20,778 +0.05(+1.55%)
Oct 03, 2024 3.300 3.395 3.180 3.180 54,446 -0.07(-2.15%)
Oct 02, 2024 3.240 3.750 3.217 3.250 205,095 +0.04(+1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.