Financial News

Dare Bioscience Inc (NQ: DARE )

3.230 -0.010 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 3.280 3.390 3.230 3.230 15,861 -0.01(-0.31%)
Sep 17, 2024 3.280 3.421 3.220 3.240 19,867 -0.04(-1.22%)
Sep 16, 2024 3.340 3.390 3.280 3.280 15,982 -0.03(-0.91%)
Sep 13, 2024 3.310 3.400 3.300 3.310 18,265 -0.04(-1.19%)
Sep 12, 2024 3.300 3.370 3.240 3.350 9,113 +0.09(+2.76%)
Sep 11, 2024 3.230 3.378 3.220 3.260 10,352 +0.04(+1.24%)
Sep 10, 2024 3.420 3.450 3.220 3.220 28,497 -0.24(-6.94%)
Sep 09, 2024 3.400 3.540 3.300 3.460 11,237 +0.04(+1.17%)
Sep 06, 2024 3.450 3.450 3.300 3.420 31,410 -0.03(-0.87%)
Sep 05, 2024 3.540 3.580 3.420 3.450 18,136 -0.14(-3.90%)
Sep 04, 2024 3.620 3.750 3.580 3.590 78,720 -0.01(-0.28%)
Sep 03, 2024 3.520 3.650 3.470 3.600 50,523 +0.02(+0.56%)
Aug 30, 2024 3.570 3.580 3.470 3.580 60,947 +0.03(+0.85%)
Aug 29, 2024 3.420 3.580 3.421 3.550 14,566 +0.15(+4.41%)
Aug 28, 2024 3.380 3.470 3.380 3.400 52,511 -0.04(-1.16%)
Aug 27, 2024 3.500 3.580 3.440 3.440 26,434 -0.11(-3.10%)
Aug 26, 2024 3.510 3.650 3.460 3.550 51,994 +0.00(+0.00%)
Aug 23, 2024 3.420 3.570 3.420 3.550 13,507 +0.13(+3.80%)
Aug 22, 2024 3.550 3.700 3.380 3.420 38,559 -0.12(-3.39%)
Aug 21, 2024 3.520 3.590 3.401 3.540 25,571 +0.02(+0.43%)
Aug 20, 2024 3.500 3.560 3.380 3.525 26,189 +0.04(+1.29%)
Aug 19, 2024 3.550 3.585 3.390 3.480 33,789 -0.09(-2.52%)
Aug 16, 2024 3.490 3.600 3.280 3.570 65,171 +0.09(+2.59%)
Aug 15, 2024 3.640 3.660 3.420 3.480 73,387 -0.02(-0.57%)
Aug 14, 2024 4.200 4.200 3.420 3.500 143,868 -0.70(-16.67%)
Aug 13, 2024 3.770 4.250 3.565 4.200 286,748 +0.70(+20.00%)
Aug 12, 2024 3.440 3.550 3.416 3.500 85,589 +0.11(+3.24%)
Aug 09, 2024 3.290 3.550 3.193 3.390 20,423 +0.13(+3.99%)
Aug 08, 2024 3.250 3.310 3.200 3.260 8,586 +0.05(+1.56%)
Aug 07, 2024 3.260 3.267 3.180 3.210 20,018 -0.01(-0.31%)
Aug 06, 2024 3.180 3.380 3.180 3.220 13,141 -0.04(-1.31%)
Aug 05, 2024 3.280 3.320 3.210 3.263 34,599 -0.06(-1.72%)
Aug 02, 2024 3.410 3.470 3.320 3.320 18,860 -0.09(-2.64%)
Aug 01, 2024 3.420 3.470 3.400 3.410 16,338 -0.01(-0.44%)
Jul 31, 2024 3.420 3.470 3.400 3.425 16,608 +0.00(+0.15%)
Jul 30, 2024 3.600 3.600 3.400 3.420 23,017 -0.20(-5.52%)
Jul 29, 2024 3.550 3.900 3.550 3.620 40,135 -0.01(-0.28%)
Jul 26, 2024 3.640 3.640 3.550 3.630 9,111 +0.03(+0.83%)
Jul 25, 2024 3.570 3.650 3.470 3.600 12,517 +0.00(+0.00%)
Jul 24, 2024 3.640 3.640 3.590 3.600 14,700 -0.04(-1.10%)
Jul 23, 2024 3.650 3.690 3.510 3.640 50,014 -0.05(-1.36%)
Jul 22, 2024 3.590 3.855 3.550 3.690 39,407 +0.15(+4.24%)
Jul 19, 2024 3.200 3.600 3.200 3.540 115,154 +0.35(+10.97%)
Jul 18, 2024 3.410 3.410 3.180 3.190 38,679 -0.29(-8.33%)
Jul 17, 2024 3.370 3.491 3.370 3.480 28,842 +0.08(+2.35%)
Jul 16, 2024 3.340 3.600 3.340 3.400 23,316 +0.02(+0.59%)
Jul 15, 2024 3.660 3.730 3.260 3.380 58,666 -0.30(-8.15%)
Jul 12, 2024 3.370 3.738 3.370 3.680 36,256 +0.32(+9.52%)
Jul 11, 2024 3.360 3.490 3.240 3.360 22,241 +0.04(+1.20%)
Jul 10, 2024 3.150 3.630 3.080 3.320 75,224 +0.19(+6.07%)
Jul 09, 2024 3.100 3.160 3.050 3.130 52,997 +0.04(+1.29%)
Jul 08, 2024 3.170 3.195 3.050 3.090 43,284 -0.06(-1.90%)
Jul 05, 2024 3.100 3.410 3.100 3.150 34,952 +0.06(+1.94%)
Jul 03, 2024 3.360 3.440 3.050 3.090 86,811 -0.54(-14.88%)
Jul 02, 2024 3.580 3.960 3.551 3.630 44,683 -0.16(-4.22%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback