Dare Bioscience Historical Data - DARE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Dare Bioscience Inc DARE NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.002 -0.23% 0.86 0.93 0.8401 0.93 0.862 18:00:24
more quote information »

DARE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.8040.980.770.8504472207,3250.0566.97%
1 Month0.79950.980.7030.808464692,2260.06057.57%
3 Months0.76630.990.7030.7914596129,0210.093712.23%
6 Months1.041.330.7030.894485231,847-0.18-17.31%
1 Year0.883.250.601.49457,210-0.02-2.27%
3 Years1.006.62270.3231.44834,706-0.14-14.0%
5 Years4.3910.870.3231.62588,258-3.53-80.41%

DARE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 0.86 -0.002 -0.23% 0.93 0.93 0.83 118,057
Oct 22 2019 0.862 0.012 1.41% 0.87 0.98 0.85 647,686
Oct 21 2019 0.85 0.0419 5.19% 0.79 0.874 0.78 226,061
Oct 18 2019 0.8081 0.0321 4.14% 0.805 0.849 0.79 138,737
Oct 17 2019 0.776 -0.0192 -2.41% 0.80 0.805 0.77 8,992
Oct 16 2019 0.7952 -0.0049 -0.61% 0.804 0.83 0.77 15,149
Oct 15 2019 0.8001 -0.0249 -3.02% 0.82 0.849 0.773 23,327
Oct 14 2019 0.825 0.1028 14.23% 0.7264 0.83 0.721 146,372
Oct 11 2019 0.7222 0.0022 0.31% 0.75 0.75 0.718133 58,686
Oct 10 2019 0.72 0.005 0.7% 0.71 0.7462 0.71 39,617
Oct 09 2019 0.715 -0.0225 -3.05% 0.731 0.7385 0.703 51,944
Oct 08 2019 0.7375 -0.0084 -1.13% 0.768 0.768 0.7213 44,948
Oct 07 2019 0.7459 0.0051 0.69% 0.777 0.777 0.7451 23,829
Oct 04 2019 0.7408 -0.0172 -2.27% 0.762 0.82 0.740032 53,282
Oct 03 2019 0.758 0.008 1.07% 0.7698 0.7777 0.7502 83,629
Oct 02 2019 0.75 -0.00694 -0.92% 0.7575 0.775898 0.75 52,506
Oct 01 2019 0.756939 -0.02306 -2.96% 0.81 0.81 0.7511 48,128
Sep 30 2019 0.78 0.00 0.0% 0.82 0.82 0.76 63,501
Sep 27 2019 0.78 -0.0301 -3.72% 0.82 0.82 0.7796 112,695
Sep 26 2019 0.8101 0.0021 0.26% 0.82 0.82 0.80 25,094
Sep 25 2019 0.808 0.0031 0.39% 0.7995 0.82 0.7995 22,480
Sep 24 2019 0.8049 -0.0508 -5.94% 0.86 0.8608 0.7873 43,392
See More Historical Prices »
Your Recent History
NASDAQ
DARE
Dare Biosc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191024 01:55:43