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 )

0.4853 +0.0505 (+11.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	1.000	1.000	0.9905	1.000	102,264	+0.00(+0.00%)
May 05, 2023	0.9900	1.017	0.9900	1.000	97,664	+0.01(+0.80%)
May 04, 2023	0.9800	1.005	0.9830	0.9921	109,766	+0.01(+0.87%)
May 03, 2023	0.9900	1.000	0.9822	0.9835	113,775	+0.00(+0.24%)
May 02, 2023	1.000	1.028	0.9810	0.9811	185,238	-0.03(-2.86%)
May 01, 2023	1.030	1.100	1.010	1.010	249,403	+0.01(+1.00%)
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	127,458	+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%)

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