Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Dare Bioscience Inc (NQ: DARE )

0.4354 -0.0056 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2018 1.290 1.300 1.230 1.270 128,666 -0.02(-1.55%)
Feb 27, 2018 1.370 1.370 1.270 1.290 227,680 -0.07(-5.15%)
Feb 26, 2018 1.350 1.380 1.200 1.360 247,576 +0.04(+3.03%)
Feb 23, 2018 1.330 1.330 1.260 1.320 293,296 +0.00(+0.00%)
Feb 22, 2018 1.390 1.390 1.300 1.320 292,583 -0.05(-3.65%)
Feb 21, 2018 1.400 1.420 1.350 1.370 299,214 -0.01(-0.72%)
Feb 20, 2018 1.380 1.419 1.350 1.380 515,973 +0.00(+0.00%)
Feb 16, 2018 1.380 1.380 1.380 0 -0.02(-1.43%)
Feb 15, 2018 1.580 1.650 1.350 1.400 1,128,933 -0.04(-2.78%)
Feb 14, 2018 1.680 1.440 1.440 1,469,509 -0.24(-14.29%)
Feb 13, 2018 1.800 1.840 1.650 1.680 3,178,680 -1.11(-39.78%)
Feb 12, 2018 3.300 3.590 2.460 2.790 8,979,419 +0.93(+50.00%)
Feb 09, 2018 2.010 2.130 1.850 1.860 85,749 -0.19(-9.27%)
Feb 08, 2018 2.110 2.110 2.010 2.050 15,052 -0.05(-2.38%)
Feb 07, 2018 2.000 2.220 2.000 2.100 16,619 +0.08(+4.03%)
Feb 06, 2018 1.992 2.120 1.900 2.019 46,084 +0.08(+4.05%)
Feb 05, 2018 2.150 2.150 1.760 1.940 36,010 -0.23(-10.80%)
Feb 02, 2018 2.235 2.320 2.100 2.175 52,125 -0.10(-4.19%)
Feb 01, 2018 2.250 2.300 2.190 2.270 40,542 +0.10(+4.56%)
Jan 31, 2018 2.160 2.239 2.150 2.171 24,529 +0.02(+0.98%)
Jan 30, 2018 2.180 2.180 2.150 5,506 -0.03(-1.38%)
Jan 29, 2018 2.160 2.270 2.150 2.180 35,036 -0.03(-1.36%)
Jan 26, 2018 2.170 2.280 2.150 2.210 58,993 +0.00(+0.00%)
Jan 25, 2018 2.270 2.270 2.210 2.210 16,523 -0.01(-0.45%)
Jan 24, 2018 2.160 2.280 2.160 2.220 3,321 -0.04(-1.77%)
Jan 23, 2018 2.295 2.300 2.161 2.260 38,997 +0.03(+1.35%)
Jan 22, 2018 2.230 2.350 2.200 2.230 9,889 -0.03(-1.33%)
Jan 19, 2018 2.340 2.340 2.160 2.260 9,102 +0.01(+0.45%)
Jan 18, 2018 2.260 2.320 2.210 2.250 15,578 -0.03(-1.32%)
Jan 17, 2018 2.280 2.410 2.260 2.280 75,888 -0.09(-3.80%)
Jan 16, 2018 2.375 2.450 2.300 2.370 39,945 +0.02(+0.64%)
Jan 12, 2018 2.355 2.355 2.355 0 +0.07(+3.29%)
Jan 11, 2018 2.250 2.380 2.250 2.280 10,308 +0.05(+2.24%)
Jan 10, 2018 2.310 2.310 2.230 2.230 22,421 -0.04(-1.76%)
Jan 09, 2018 2.215 2.300 2.201 2.270 7,353 +0.07(+3.18%)
Jan 08, 2018 2.270 2.301 2.150 2.200 13,208 -0.07(-3.08%)
Jan 05, 2018 2.449 2.449 2.240 2.270 40,842 -0.13(-5.42%)
Jan 04, 2018 2.430 2.470 2.380 2.400 36,335 +0.03(+1.27%)
Jan 03, 2018 2.384 2.420 2.281 2.370 32,200 +0.11(+4.87%)
Jan 02, 2018 2.270 2.320 2.270 2.260 21,932 +0.10(+4.44%)
Dec 29, 2017 2.164 2.164 2.164 0 -0.16(-6.72%)
Dec 28, 2017 2.410 2.410 2.250 2.320 45,320 -0.04(-1.74%)
Dec 27, 2017 2.360 2.470 2.350 2.361 17,394 +0.01(+0.48%)
Dec 26, 2017 2.480 2.530 2.350 2.350 6,448 -0.14(-5.62%)
Dec 22, 2017 2.354 2.580 2.354 2.490 46,240 +0.16(+6.87%)
Dec 21, 2017 2.360 2.470 2.311 2.330 56,248 -0.05(-2.10%)
Dec 20, 2017 2.470 2.470 2.350 2.380 43,980 -0.09(-3.64%)
Dec 19, 2017 2.540 2.710 2.450 2.470 19,044 -0.02(-0.80%)
Dec 18, 2017 2.570 2.610 2.490 2.490 34,463 -0.02(-0.80%)
Dec 15, 2017 2.540 3.050 2.490 2.510 131,685 +0.06(+2.45%)
Dec 14, 2017 2.504 2.607 2.450 2.450 18,734 -0.20(-7.55%)
Dec 13, 2017 2.500 2.785 2.443 2.650 41,568 +0.11(+4.33%)
Dec 12, 2017 2.490 2.590 2.450 2.540 28,606 -0.02(-0.78%)
Dec 11, 2017 2.690 2.799 2.410 2.560 17,967 -0.13(-4.68%)
Dec 08, 2017 2.450 2.894 2.450 2.686 121,838 +0.23(+9.17%)
Dec 07, 2017 2.420 2.520 2.350 2.460 32,008 +0.01(+0.40%)
Dec 06, 2017 2.529 2.929 2.400 2.450 122,279 -0.03(-1.21%)
Dec 05, 2017 2.510 2.540 2.370 2.480 33,567 +0.06(+2.48%)
Dec 04, 2017 2.590 2.590 2.420 2.420 12,171 -0.09(-3.59%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.