Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dare Bioscience Inc (NQ: DARE )

0.4849 +0.0048 (+1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	0.4900	0.5199	0.4801	0.4951	342,840	+0.00(+1.00%)
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%)
Mar 01, 2024	0.5800	0.5899	0.5400	0.5499	576,268	-0.02(-4.20%)
Feb 29, 2024	0.5200	0.5850	0.5038	0.5740	853,119	+0.07(+13.93%)
Feb 28, 2024	0.5000	0.5200	0.4800	0.5038	359,071	+0.00(+0.66%)
Feb 27, 2024	0.4344	0.5190	0.4301	0.5005	617,954	+0.07(+16.37%)
Feb 26, 2024	0.5500	0.5700	0.4115	0.4301	1,154,302	-0.11(-19.64%)
Feb 23, 2024	0.4500	0.5790	0.4500	0.5352	2,762,756	+0.10(+21.64%)
Feb 22, 2024	0.3700	0.4500	0.3609	0.4400	2,214,233	+0.08(+21.61%)
Feb 21, 2024	0.3490	0.3650	0.3420	0.3618	158,178	+0.02(+5.60%)
Feb 20, 2024	0.3650	0.3650	0.3300	0.3426	290,750	-0.02(-5.18%)
Feb 16, 2024	0.3670	0.3670	0.3500	0.3613	240,643	-0.00(-1.20%)
Feb 15, 2024	0.3611	0.3670	0.3545	0.3657	188,992	+0.00(+1.27%)
Feb 14, 2024	0.3500	0.3699	0.3426	0.3611	207,030	+0.01(+3.11%)
Feb 13, 2024	0.3500	0.3730	0.3500	0.3502	217,111	-0.01(-3.26%)
Feb 12, 2024	0.3600	0.3690	0.3517	0.3620	272,573	+0.01(+4.02%)
Feb 09, 2024	0.3400	0.3590	0.3351	0.3480	296,578	+0.00(+0.84%)
Feb 08, 2024	0.3301	0.3489	0.3301	0.3451	212,121	+0.01(+3.76%)
Feb 07, 2024	0.3450	0.3450	0.3250	0.3326	267,473	-0.00(-1.01%)
Feb 06, 2024	0.3310	0.3480	0.3310	0.3360	179,901	+0.01(+1.79%)
Feb 05, 2024	0.3500	0.3570	0.3300	0.3301	164,325	-0.01(-2.91%)
Feb 02, 2024	0.3500	0.3589	0.3310	0.3400	222,300	-0.00(-1.16%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Dare Bioscience Inc (NQ: DARE )

Historical Prices