DARE - Daré Bioscience, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20190.80000.82600.80000.80000.800043,500
Jul 16, 20190.80900.82500.80000.80900.8090102,000
Jul 15, 20190.80000.81000.80000.80200.802026,100
Jul 12, 20190.83900.85000.80000.80000.800052,400
Jul 11, 20190.85000.85000.80000.80400.804081,200
Jul 10, 20190.79000.85000.78000.82800.8280116,400
Jul 09, 20190.81000.81000.78000.78500.785043,200
Jul 08, 20190.81000.81000.78000.78800.788042,600
Jul 05, 20190.81200.82600.80000.81000.810023,200
Jul 03, 20190.81000.85000.81000.82600.826034,000
Jul 02, 20190.82000.82000.81000.81400.814026,300
Jul 01, 20190.83500.85000.80300.81600.816088,400
Jun 28, 20190.86000.87000.85000.85000.850053,400
Jun 27, 20190.82000.86000.81000.85500.8550168,300
Jun 26, 20190.78200.82600.78200.81000.810073,300
Jun 25, 20190.76000.82000.76000.79000.790081,700
Jun 24, 20190.85000.85000.75200.80900.8090297,900
Jun 21, 20190.84900.84900.82600.82600.826075,900
Jun 20, 20190.87000.87000.83000.83600.8360205,100
Jun 19, 20190.87000.87000.83000.83000.8300347,500
Jun 18, 20190.87500.90000.85000.86000.8600720,100
Jun 17, 20191.01001.12000.87000.91500.91509,637,700
Jun 14, 20190.87000.90000.86100.90000.900064,400
Jun 13, 20190.86000.90000.84000.90000.900070,600
Jun 12, 20190.86200.88000.85200.86000.860053,000
Jun 11, 20190.91000.92000.86000.88000.880055,700
Jun 10, 20190.88000.90000.87000.87000.870042,800
Jun 07, 20190.87600.88000.86000.87000.870056,500
Jun 06, 20190.90000.90000.86200.86500.865062,500
Jun 05, 20190.94000.94500.85100.87700.877095,300
Jun 04, 20190.88200.94000.87100.93000.9300149,500
Jun 03, 20190.90000.93900.86000.90000.900094,800
May 31, 20190.90200.94500.88900.90000.900045,700
May 30, 20190.90000.96000.88500.92500.9250193,500
May 29, 20190.88600.90000.85000.87300.873067,100
May 28, 20190.88000.88000.85300.87800.878087,900
May 24, 20190.87500.90000.85900.87400.874027,400
May 23, 20190.89800.90000.85000.87000.8700173,800
May 22, 20190.91300.91300.88000.89500.8950105,600
May 21, 20190.90300.92000.90300.91300.913027,900
May 20, 20190.90000.94000.90000.93000.9300178,100
May 17, 20190.89000.91000.89000.89100.891087,900
May 16, 20190.89400.94000.89000.89000.890057,700
May 15, 20190.90000.92000.88300.89600.8960140,700
May 14, 20190.91000.99000.89000.94000.9400153,000
May 13, 20190.93500.93500.88000.91000.9100173,900
May 10, 20190.92400.97000.88000.92000.9200338,800
May 09, 20190.98001.00000.90000.94300.9430512,300
May 08, 20191.10001.14001.00001.01001.01003,851,900
May 07, 20191.02001.04000.95000.99000.9900156,200
May 06, 20190.97701.04000.96001.02001.0200123,400
May 03, 20191.00001.00000.96000.98000.9800140,700
May 02, 20191.02001.02000.98001.00001.0000207,200
May 01, 20191.06001.06001.00001.02301.0230167,600
Apr 30, 20191.05001.06001.02001.04001.0400122,000
Apr 29, 20191.07001.07501.01001.06001.0600189,200
Apr 26, 20191.08001.08301.05001.07001.070098,600
Apr 25, 20191.01001.09001.00001.08001.0800829,800
Apr 24, 20191.02001.05001.02001.03001.0300147,000
Apr 23, 20191.04001.05001.00001.02001.0200251,200
Apr 22, 20191.02001.06001.01001.05001.0500135,800
Apr 18, 20191.07001.11601.01001.01001.0100399,900
Apr 17, 20191.07001.10001.05001.07001.0700209,400
Apr 16, 20191.10001.10001.05001.05001.0500314,200
Apr 15, 20191.08001.09001.01001.05001.0500388,700
Apr 12, 20191.10001.10001.02001.06001.0600276,900
Apr 11, 20191.05001.13001.05001.09001.0900660,100
Apr 10, 20191.05001.09001.04001.06001.0600315,000
Apr 09, 20191.01501.09001.01001.06001.06002,512,800
Apr 08, 20191.30001.56001.25001.37201.37201,600,300
Apr 05, 20191.50001.53001.31001.31001.3100553,200
Apr 04, 20191.60001.65001.48001.51001.5100306,000
Apr 03, 20191.70001.70001.51001.58701.5870486,200
Apr 02, 20191.50001.70001.44001.66001.6600759,700
Apr 01, 20191.43001.50001.42101.43001.4300204,700
Mar 29, 20191.46001.47801.40001.40001.4000274,200
Mar 28, 20191.48001.54001.42001.46001.4600158,300
Mar 27, 20191.63001.63701.42001.42001.4200548,900
Mar 26, 20191.68001.74301.59001.66001.6600843,600
Mar 25, 20191.70001.78001.62001.67001.6700233,600
Mar 22, 20191.85001.85001.60001.68001.6800662,300
Mar 21, 20191.82002.10001.81001.93001.93001,713,700
Mar 20, 20191.79001.95001.70001.78001.78001,248,200
Mar 19, 20191.85002.10001.80001.80001.80002,828,700
Mar 18, 20192.72003.25001.60002.10002.100049,862,800
Mar 15, 20190.90000.92800.86100.92000.920087,300
Mar 14, 20190.85000.90000.85000.88700.887025,600
Mar 13, 20190.90000.90000.84000.86000.8600262,900
Mar 12, 20190.94800.94800.88200.90800.908099,100
Mar 11, 20191.09001.09000.92000.94800.9480327,300
Mar 08, 20190.94900.95000.88600.94700.947062,000
Mar 07, 20190.86000.99700.85000.91000.9100271,400
Mar 06, 20190.88800.89000.85000.88200.882030,900
Mar 05, 20190.88500.91000.85000.86000.860047,700
Mar 04, 20190.82400.92000.80300.89000.890066,700
Mar 01, 20190.79900.92400.79900.85000.8500193,100
Feb 28, 20190.80500.82500.79100.82500.825030,700
Feb 27, 20190.80400.83200.79000.81500.815044,900
Feb 26, 20190.84000.84300.79000.80100.801026,600
Feb 25, 20190.85600.85600.80000.84000.840029,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...