Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dare Bioscience Inc
(NQ:
DARE
)
0.4349
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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%)
May 01, 2020
1.080
1.120
1.050
1.090
533,000
-0.02(-1.80%)
Apr 30, 2020
1.180
1.180
1.070
1.110
1,752,701
+0.02(+1.83%)
Apr 29, 2020
1.130
1.150
1.070
1.090
740,510
+0.01(+0.93%)
Apr 28, 2020
1.240
1.270
1.070
1.080
3,516,604
+0.03(+2.86%)
Apr 27, 2020
1.070
1.080
1.030
1.050
662,573
+0.02(+1.45%)
Apr 24, 2020
1.060
1.060
1.020
1.035
92,200
-0.01(-0.48%)
Apr 23, 2020
1.030
1.100
1.020
1.040
249,210
+0.02(+1.97%)
Apr 22, 2020
1.010
1.030
0.9700
1.020
88,149
+0.01(+0.98%)
Apr 21, 2020
1.010
1.050
0.9700
1.010
177,097
-0.01(-0.83%)
Apr 20, 2020
1.030
1.090
1.010
1.018
181,769
-0.01(-1.12%)
Apr 17, 2020
1.050
1.058
1.020
1.030
92,700
-0.02(-1.90%)
Apr 16, 2020
1.030
1.090
1.020
1.050
177,630
+0.01(+0.96%)
Apr 15, 2020
1.050
1.050
0.9600
1.040
168,084
+0.02(+1.96%)
Apr 14, 2020
0.9500
1.040
0.9300
1.020
314,811
+0.11(+11.96%)
Apr 13, 2020
0.9000
0.9450
0.9000
0.9110
82,671
+0.01(+1.22%)
Apr 09, 2020
0.8623
0.9199
0.8400
0.9000
82,100
+0.02(+2.27%)
Apr 08, 2020
0.8600
0.8800
0.8500
0.8800
87,465
+0.03(+3.58%)
Apr 07, 2020
0.8600
0.8800
0.8400
0.8496
137,936
+0.01(+0.96%)
Apr 06, 2020
0.8600
0.8900
0.8350
0.8415
72,736
-0.00(-0.11%)
Apr 03, 2020
0.8700
0.8845
0.8250
0.8424
54,300
-0.01(-0.89%)
Apr 02, 2020
0.8488
0.8790
0.8451
0.8500
83,327
+0.00(+0.00%)
Apr 01, 2020
0.8500
0.8699
0.8270
0.8500
167,140
+0.00(+0.00%)
Mar 31, 2020
0.8841
0.8841
0.8500
0.8500
200,481
-0.04(-4.49%)
Mar 30, 2020
0.9000
0.9500
0.8500
0.8900
322,733
-0.03(-3.26%)
Mar 27, 2020
0.9300
0.9300
0.8800
0.9200
116,900
-0.01(-1.08%)
Mar 26, 2020
0.8900
0.9700
0.8300
0.9300
233,807
+0.08(+9.41%)
Mar 25, 2020
0.8286
0.8790
0.8042
0.8500
309,061
+0.04(+4.90%)
Mar 24, 2020
0.8800
0.8800
0.8000
0.8103
139,581
+0.02(+2.40%)
Mar 23, 2020
0.8100
0.8499
0.7800
0.7913
71,966
-0.03(-3.78%)
Mar 20, 2020
0.8300
0.8800
0.8001
0.8224
218,200
+0.00(+0.29%)
Mar 19, 2020
0.7900
0.8500
0.7500
0.8200
275,881
+0.02(+2.50%)
Mar 18, 2020
0.8100
0.8800
0.7500
0.8000
286,537
-0.02(-2.44%)
Mar 17, 2020
0.8500
0.9000
0.8200
0.8200
241,519
-0.03(-3.53%)
Mar 16, 2020
0.8800
0.9040
0.8400
0.8500
259,224
-0.07(-7.61%)
Mar 13, 2020
0.9500
1.000
0.9000
0.9200
367,400
+0.02(+2.22%)
Mar 12, 2020
0.8500
0.9800
0.8500
0.9000
729,752
-0.11(-10.89%)
Mar 11, 2020
0.9900
1.050
0.9700
1.010
668,677
-0.07(-6.48%)
Mar 10, 2020
1.150
1.180
1.030
1.080
1,008,890
+0.06(+5.88%)
Mar 09, 2020
1.000
1.150
0.9700
1.020
664,569
-0.01(-0.97%)
Mar 06, 2020
1.090
1.090
1.000
1.030
448,700
-0.03(-2.83%)
Mar 05, 2020
1.120
1.160
1.030
1.060
569,884
-0.10(-8.62%)
Mar 04, 2020
1.140
1.210
1.126
1.160
206,482
+0.02(+1.75%)
Mar 03, 2020
1.150
1.190
1.100
1.140
187,082
+0.00(+0.00%)
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
.