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 (%)
Jul 29, 2022
1.080
1.120
1.060
1.110
475,682
+0.03(+2.78%)
Jul 28, 2022
1.090
1.110
1.055
1.080
480,573
+0.01(+0.93%)
Jul 27, 2022
1.090
1.090
1.050
1.070
290,261
+0.01(+0.94%)
Jul 26, 2022
1.080
1.090
1.055
1.060
346,988
-0.04(-3.64%)
Jul 25, 2022
1.130
1.136
1.100
1.100
369,739
-0.03(-2.65%)
Jul 22, 2022
1.190
1.193
1.120
1.130
805,678
-0.07(-5.83%)
Jul 21, 2022
1.180
1.230
1.170
1.200
565,650
+0.01(+0.84%)
Jul 20, 2022
1.190
1.230
1.190
1.190
670,064
+0.00(+0.00%)
Jul 19, 2022
1.220
1.220
1.180
1.190
626,717
+0.00(+0.00%)
Jul 18, 2022
1.220
1.250
1.190
1.190
553,974
-0.04(-3.25%)
Jul 15, 2022
1.190
1.230
1.180
1.230
630,250
+0.03(+2.50%)
Jul 14, 2022
1.210
1.228
1.200
1.200
443,795
-0.04(-3.23%)
Jul 13, 2022
1.200
1.250
1.200
1.240
484,148
+0.01(+0.81%)
Jul 12, 2022
1.270
1.270
1.190
1.230
932,361
+0.00(+0.00%)
Jul 11, 2022
1.270
1.280
1.220
1.230
283,361
-0.04(-3.15%)
Jul 08, 2022
1.280
1.290
1.230
1.270
632,790
+0.01(+0.79%)
Jul 07, 2022
1.250
1.296
1.220
1.260
946,630
+0.02(+1.61%)
Jul 06, 2022
1.230
1.272
1.210
1.240
684,137
+0.00(+0.00%)
Jul 05, 2022
1.170
1.250
1.170
1.240
330,561
+0.05(+4.20%)
Jul 01, 2022
1.200
1.240
1.180
1.190
773,481
-0.04(-3.25%)
Jun 30, 2022
1.200
1.280
1.180
1.230
2,717,920
-0.02(-1.60%)
Jun 29, 2022
1.270
1.270
1.210
1.250
1,022,085
-0.02(-1.57%)
Jun 28, 2022
1.410
1.450
1.240
1.270
5,554,403
-0.11(-7.97%)
Jun 27, 2022
1.350
1.460
1.290
1.380
4,489,177
+0.09(+6.98%)
Jun 24, 2022
1.330
1.465
1.270
1.290
3,134,935
-0.02(-1.53%)
Jun 23, 2022
1.230
1.320
1.230
1.310
1,140,886
+0.07(+5.65%)
Jun 22, 2022
1.230
1.280
1.190
1.240
561,780
+0.04(+3.33%)
Jun 21, 2022
1.230
1.288
1.200
1.200
815,804
-0.03(-2.44%)
Jun 17, 2022
1.200
1.280
1.190
1.230
1,129,167
+0.04(+3.36%)
Jun 16, 2022
1.220
1.226
1.175
1.190
418,060
-0.03(-2.46%)
Jun 15, 2022
1.230
1.270
1.205
1.220
839,132
+0.01(+0.83%)
Jun 14, 2022
1.190
1.230
1.160
1.210
572,710
+0.00(+0.00%)
Jun 13, 2022
1.220
1.260
1.160
1.210
728,417
-0.06(-4.72%)
Jun 10, 2022
1.340
1.340
1.230
1.270
879,692
-0.10(-7.30%)
Jun 09, 2022
1.370
1.410
1.345
1.370
997,573
+0.00(+0.00%)
Jun 08, 2022
1.330
1.390
1.305
1.370
683,546
+0.05(+3.79%)
Jun 07, 2022
1.290
1.340
1.280
1.320
593,449
+0.02(+1.54%)
Jun 06, 2022
1.370
1.370
1.290
1.300
529,428
-0.06(-4.41%)
Jun 03, 2022
1.370
1.390
1.325
1.360
869,720
+0.01(+0.74%)
Jun 02, 2022
1.260
1.400
1.235
1.350
1,666,257
+0.10(+8.00%)
Jun 01, 2022
1.230
1.280
1.220
1.250
773,434
+0.02(+1.63%)
May 31, 2022
1.170
1.340
1.140
1.230
2,092,685
+0.07(+6.03%)
May 27, 2022
1.160
1.180
1.130
1.160
1,020,126
+0.01(+0.87%)
May 26, 2022
1.100
1.170
1.070
1.150
1,039,906
+0.05(+4.55%)
May 25, 2022
1.070
1.110
1.070
1.100
224,210
+0.02(+1.85%)
May 24, 2022
1.130
1.130
1.070
1.080
299,013
-0.04(-3.57%)
May 23, 2022
1.170
1.195
1.120
1.120
620,235
-0.02(-1.75%)
May 20, 2022
1.120
1.150
1.094
1.140
702,582
+0.06(+5.56%)
May 19, 2022
1.070
1.110
1.050
1.080
507,065
+0.02(+1.89%)
May 18, 2022
1.110
1.150
1.060
1.060
581,874
-0.07(-6.19%)
May 17, 2022
1.150
1.170
1.115
1.130
812,392
+0.00(+0.00%)
May 16, 2022
1.020
1.170
1.020
1.130
889,109
+0.08(+7.62%)
May 13, 2022
1.050
1.090
1.030
1.050
781,685
+0.02(+1.94%)
May 12, 2022
0.9400
1.040
0.9201
1.030
1,042,663
+0.09(+9.56%)
May 11, 2022
1.030
1.030
0.9205
0.9401
1,419,849
-0.09(-8.73%)
May 10, 2022
1.010
1.053
1.000
1.030
585,579
+0.03(+3.00%)
May 09, 2022
1.030
1.050
1.000
1.000
1,680,469
-0.09(-8.26%)
May 06, 2022
1.120
1.122
1.060
1.090
1,030,077
-0.03(-2.68%)
May 05, 2022
1.170
1.170
1.100
1.120
887,710
-0.05(-4.27%)
May 04, 2022
1.140
1.177
1.100
1.170
838,459
+0.02(+1.74%)
May 03, 2022
1.140
1.175
1.140
1.150
538,931
+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
.