Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dare Bioscience Inc (NQ: DARE )

0.4100 -0.0206 (-4.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	0.9020	0.9450	0.8893	0.9001	45,600	-0.02(-2.68%)
May 30, 2019	0.9000	0.9598	0.8846	0.9249	193,525	+0.05(+5.95%)
May 29, 2019	0.8862	0.8999	0.8502	0.8730	67,132	-0.01(-0.58%)
May 28, 2019	0.8800	0.8800	0.8528	0.8781	87,895	+0.00(+0.52%)
May 24, 2019	0.8748	0.9000	0.8586	0.8736	27,300	+0.00(+0.41%)
May 23, 2019	0.9000	0.9000	0.8500	0.8700	173,803	-0.03(-2.79%)
May 22, 2019	0.9130	0.9133	0.8801	0.8950	105,638	-0.02(-1.97%)
May 21, 2019	0.9033	0.9200	0.9033	0.9130	27,858	-0.02(-1.82%)
May 20, 2019	0.9000	0.9400	0.9000	0.9299	178,074	+0.04(+4.37%)
May 17, 2019	0.8900	0.9100	0.8900	0.8910	87,800	+0.00(+0.11%)
May 16, 2019	0.8938	0.9400	0.8900	0.8900	57,677	-0.01(-0.70%)
May 15, 2019	0.9000	0.9200	0.8829	0.8963	140,656	-0.04(-4.65%)
May 14, 2019	0.9100	0.9900	0.8900	0.9400	152,225	+0.03(+3.34%)
May 13, 2019	0.9350	0.9350	0.8800	0.9096	173,930	-0.01(-1.16%)
May 10, 2019	0.9200	0.9700	0.8802	0.9203	338,700	-0.02(-2.36%)
May 09, 2019	0.9800	1.000	0.9000	0.9425	512,440	-0.07(-6.68%)
May 08, 2019	1.100	1.140	1.000	1.010	3,849,547	+0.02(+2.02%)
May 07, 2019	1.020	1.040	0.9500	0.9900	156,237	-0.03(-2.94%)
May 06, 2019	0.9800	1.040	0.9600	1.020	123,438	+0.04(+4.08%)
May 03, 2019	1.000	1.000	0.9600	0.9800	140,600	-0.02(-2.00%)
May 02, 2019	1.020	1.020	0.9801	1.000	207,217	-0.02(-1.96%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Dare Bioscience Inc (NQ: DARE )

Historical Prices