Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dare Bioscience Inc (NQ: DARE )

0.4300 -0.0049 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.4400 0.4400 0.4245 0.4300 301,725 -0.00(-1.13%)
Jun 17, 2024 0.4479 0.4497 0.4300 0.4349 178,754 -0.01(-3.31%)
Jun 14, 2024 0.4400 0.4548 0.4211 0.4498 229,619 +0.01(+3.31%)
Jun 13, 2024 0.4490 0.4599 0.4200 0.4354 354,534 -0.01(-1.27%)
Jun 12, 2024 0.4800 0.4800 0.4410 0.4410 182,514 -0.02(-4.87%)
Jun 11, 2024 0.4700 0.4800 0.4610 0.4636 136,472 -0.02(-3.44%)
Jun 10, 2024 0.4800 0.4850 0.4600 0.4801 247,139 -0.04(-7.67%)
Jun 07, 2024 0.4383 0.5200 0.4383 0.5200 810,082 +0.08(+18.64%)
Jun 06, 2024 0.4300 0.4429 0.4100 0.4383 281,419 +0.01(+2.22%)
Jun 05, 2024 0.4300 0.4500 0.4226 0.4288 243,816 +0.00(+0.82%)
Jun 04, 2024 0.4200 0.4300 0.4147 0.4253 174,589 +0.02(+3.73%)
Jun 03, 2024 0.4300 0.4350 0.4000 0.4100 256,903 +0.00(+0.00%)
May 31, 2024 0.4250 0.4298 0.4090 0.4100 190,630 -0.02(-4.78%)
May 30, 2024 0.4700 0.4750 0.4201 0.4306 406,825 -0.04(-8.38%)
May 29, 2024 0.4000 0.5000 0.4000 0.4700 1,217,620 +0.06(+15.17%)
May 28, 2024 0.4300 0.4250 0.4000 0.4081 348,876 -0.03(-6.40%)
May 24, 2024 0.4700 0.4700 0.4010 0.4360 557,042 -0.02(-4.09%)
May 23, 2024 0.4400 0.4546 0.4100 0.4546 419,100 +0.05(+13.65%)
May 22, 2024 0.4110 0.4200 0.3778 0.4000 491,920 -0.02(-5.75%)
May 21, 2024 0.6300 0.6300 0.4002 0.4244 2,066,823 -0.19(-30.43%)
May 20, 2024 0.5100 0.6200 0.4800 0.6100 1,406,928 +0.12(+25.70%)
May 17, 2024 0.4300 0.4899 0.4299 0.4853 931,528 +0.05(+11.61%)
May 16, 2024 0.4000 0.4499 0.3700 0.4348 917,258 +0.07(+20.78%)
May 15, 2024 0.3300 0.3899 0.3250 0.3600 2,183,161 +0.04(+14.29%)
May 14, 2024 0.3100 0.3259 0.3100 0.3150 411,808 -0.00(-0.06%)
May 13, 2024 0.3060 0.3200 0.3051 0.3152 180,746 +0.00(+1.51%)
May 10, 2024 0.3080 0.3271 0.3080 0.3105 233,859 -0.00(-0.99%)
May 09, 2024 0.3100 0.3190 0.3010 0.3136 134,807 +0.01(+2.12%)
May 08, 2024 0.3190 0.3195 0.3010 0.3071 225,117 -0.00(-0.94%)
May 07, 2024 0.3000 0.3200 0.3000 0.3100 182,693 +0.00(+1.31%)
May 06, 2024 0.3171 0.3200 0.3013 0.3060 256,211 -0.01(-1.67%)
May 03, 2024 0.3195 0.3240 0.3020 0.3112 340,284 -0.00(-0.26%)
May 02, 2024 0.3200 0.3300 0.3000 0.3120 970,505 -0.02(-5.43%)
May 01, 2024 0.3200 0.3900 0.3133 0.3299 1,870,742 +0.02(+7.28%)
Apr 30, 2024 0.2800 0.3904 0.2800 0.3075 11,986,213 +0.03(+9.08%)
Apr 29, 2024 0.3010 0.3064 0.2800 0.2819 175,485 -0.02(-7.85%)
Apr 26, 2024 0.2880 0.3084 0.2800 0.3059 175,076 +0.02(+5.77%)
Apr 25, 2024 0.2800 0.2898 0.2800 0.2892 325,427 +0.00(+1.12%)
Apr 24, 2024 0.2900 0.2900 0.2800 0.2860 436,098 -0.01(-3.80%)
Apr 23, 2024 0.3180 0.3187 0.2911 0.2973 323,182 +0.00(+0.68%)
Apr 22, 2024 0.2800 0.2990 0.2800 0.2953 165,074 +0.02(+5.46%)
Apr 19, 2024 0.2900 0.3100 0.2800 0.2800 555,803 -0.02(-5.12%)
Apr 18, 2024 0.3100 0.3109 0.2901 0.2951 975,742 +0.01(+4.39%)
Apr 17, 2024 0.4600 0.4801 0.2800 0.2827 4,255,623 -0.20(-41.70%)
Apr 16, 2024 0.4800 0.4879 0.4800 0.4849 95,003 +0.00(+1.00%)
Apr 15, 2024 0.4600 0.4849 0.4600 0.4801 204,271 +0.01(+2.28%)
Apr 12, 2024 0.4775 0.4885 0.4600 0.4694 94,283 -0.01(-2.61%)
Apr 11, 2024 0.4851 0.4884 0.4600 0.4820 228,976 +0.00(+0.71%)
Apr 10, 2024 0.4710 0.4800 0.4600 0.4786 139,600 +0.01(+1.61%)
Apr 09, 2024 0.5000 0.5150 0.4705 0.4710 160,738 -0.03(-5.67%)
Apr 08, 2024 0.5100 0.5147 0.4900 0.4993 173,373 +0.01(+1.65%)
Apr 05, 2024 0.5100 0.5100 0.4720 0.4912 306,564 -0.02(-3.50%)
Apr 04, 2024 0.4900 0.5100 0.4900 0.5090 163,592 +0.03(+5.71%)
Apr 03, 2024 0.5000 0.5000 0.4739 0.4815 134,594 -0.01(-2.21%)
Apr 02, 2024 0.4800 0.5000 0.4670 0.4924 197,284 -0.00(-0.55%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.