Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dare Bioscience Inc (NQ: DARE )

0.4349 -0.0149 (-3.31%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.9900 1.030 0.9700 1.000 301,426 +0.01(+1.01%)
Apr 27, 2023 0.9900 1.000 0.9660 0.9900 282,481 +0.01(+0.51%)
Apr 26, 2023 0.9926 1.000 0.9800 0.9850 145,047 -0.01(-0.51%)
Apr 25, 2023 1.020 1.020 0.9895 0.9900 89,761 -0.03(-2.94%)
Apr 24, 2023 1.000 1.020 0.9750 1.020 254,495 +0.02(+2.00%)
Apr 21, 2023 1.010 1.010 0.9900 1.000 104,158 +0.00(+0.00%)
Apr 20, 2023 1.010 1.020 0.9950 1.000 112,037 -0.01(-0.99%)
Apr 19, 2023 1.030 1.030 0.9901 1.010 158,676 +0.00(+0.00%)
Apr 18, 2023 1.030 1.030 1.010 1.010 131,391 -0.01(-0.97%)
Apr 17, 2023 1.000 1.030 1.000 1.020 62,654 +0.01(+0.98%)
Apr 14, 2023 1.000 1.030 0.9944 1.010 172,295 +0.00(+0.00%)
Apr 13, 2023 0.9700 1.030 0.9700 1.010 178,051 +0.04(+3.59%)
Apr 12, 2023 0.9700 1.000 0.9700 0.9750 245,318 -0.00(-0.17%)
Apr 11, 2023 0.9816 0.9965 0.9700 0.9767 232,930 -0.00(-0.32%)
Apr 10, 2023 0.9700 0.9980 0.9700 0.9798 75,824 +0.01(+1.00%)
Apr 06, 2023 1.020 1.020 0.9600 0.9701 345,422 -0.01(-1.01%)
Apr 05, 2023 1.020 1.030 0.9800 0.9800 176,298 -0.06(-5.77%)
Apr 04, 2023 1.010 1.040 1.000 1.040 239,169 +0.04(+4.00%)
Apr 03, 2023 0.9600 1.040 0.9542 1.000 326,737 -0.04(-3.85%)
Mar 31, 2023 1.070 1.074 1.020 1.040 340,454 -0.02(-1.89%)
Mar 30, 2023 1.020 1.080 1.020 1.060 204,028 +0.02(+1.92%)
Mar 29, 2023 1.000 1.060 1.000 1.040 128,458 +0.04(+4.00%)
Mar 28, 2023 1.000 1.020 1.000 1.000 73,057 -0.02(-1.96%)
Mar 27, 2023 1.020 1.030 1.010 1.020 34,220 +0.00(+0.00%)
Mar 24, 2023 1.020 1.030 1.000 1.020 86,487 +0.00(+0.00%)
Mar 23, 2023 1.020 1.040 1.020 1.020 104,131 +0.00(+0.00%)
Mar 22, 2023 1.000 1.030 1.000 1.020 75,249 +0.02(+2.00%)
Mar 21, 2023 0.9900 1.030 0.9800 1.000 165,830 +0.03(+3.09%)
Mar 20, 2023 1.000 1.020 0.9600 0.9700 399,063 -0.01(-1.02%)
Mar 17, 2023 1.050 1.050 0.9800 0.9800 366,235 -0.05(-4.85%)
Mar 16, 2023 0.9900 1.040 0.9900 1.030 97,089 +0.03(+3.00%)
Mar 15, 2023 1.020 1.040 0.9900 1.000 176,867 -0.02(-1.96%)
Mar 14, 2023 1.000 1.080 0.9901 1.020 398,197 +0.02(+2.00%)
Mar 13, 2023 0.9600 1.050 0.9600 1.000 300,374 +0.03(+2.72%)
Mar 10, 2023 1.080 1.080 0.9701 0.9735 423,600 -0.07(-6.39%)
Mar 09, 2023 1.100 1.101 1.040 1.040 181,144 -0.03(-2.80%)
Mar 08, 2023 1.120 1.129 1.050 1.070 230,668 -0.02(-1.83%)
Mar 07, 2023 1.100 1.120 1.081 1.090 158,743 -0.01(-0.91%)
Mar 06, 2023 1.130 1.150 1.082 1.100 203,475 -0.05(-4.35%)
Mar 03, 2023 1.120 1.150 1.100 1.150 171,025 +0.03(+2.68%)
Mar 02, 2023 1.090 1.120 1.070 1.120 107,509 +0.05(+4.67%)
Mar 01, 2023 1.040 1.090 1.040 1.070 322,122 +0.03(+2.88%)
Feb 28, 2023 1.060 1.075 1.040 1.040 103,086 -0.02(-1.89%)
Feb 27, 2023 1.080 1.080 1.040 1.060 361,242 +0.00(+0.00%)
Feb 24, 2023 1.070 1.080 1.060 1.060 206,523 -0.02(-1.85%)
Feb 23, 2023 1.080 1.099 1.070 1.080 197,700 +0.01(+0.93%)
Feb 22, 2023 1.090 1.140 1.070 1.070 258,589 -0.01(-0.93%)
Feb 21, 2023 1.090 1.130 1.070 1.080 326,857 -0.02(-1.82%)
Feb 17, 2023 1.170 1.181 1.080 1.100 558,102 -0.01(-0.90%)
Feb 16, 2023 1.140 1.145 1.090 1.110 190,448 -0.02(-1.77%)
Feb 15, 2023 1.180 1.193 1.120 1.130 205,188 -0.01(-0.88%)
Feb 14, 2023 1.140 1.170 1.120 1.140 176,655 -0.01(-0.87%)
Feb 13, 2023 1.160 1.170 1.110 1.150 271,110 -0.01(-0.86%)
Feb 10, 2023 1.180 1.210 1.160 1.160 181,110 -0.03(-2.52%)
Feb 09, 2023 1.220 1.230 1.180 1.190 190,668 -0.02(-1.65%)
Feb 08, 2023 1.210 1.250 1.180 1.210 181,220 +0.01(+0.83%)
Feb 07, 2023 1.230 1.240 1.190 1.200 239,104 -0.03(-2.44%)
Feb 06, 2023 1.250 1.251 1.210 1.230 184,453 -0.02(-1.60%)
Feb 03, 2023 1.240 1.280 1.240 1.250 165,373 -0.01(-0.79%)
Feb 02, 2023 1.250 1.290 1.250 1.260 209,660 +0.02(+1.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.