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 )

0.5850 +0.0997 (+20.54%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 20, 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 (%)
May 31, 2018 1.110 1.150 1.110 1.140 83,874 +0.02(+1.79%)
May 30, 2018 1.090 1.160 1.080 1.120 156,695 +0.03(+2.75%)
May 29, 2018 1.120 1.140 1.090 1.090 106,259 -0.05(-4.39%)
May 25, 2018 1.140 1.140 1.140 0 +0.03(+2.70%)
May 24, 2018 1.120 1.200 1.100 1.110 287,070 -0.04(-3.39%)
May 23, 2018 1.150 1.210 1.120 1.149 256,015 -0.03(-2.63%)
May 22, 2018 1.240 1.240 1.160 1.180 199,221 -0.03(-2.48%)
May 21, 2018 1.210 1.280 1.203 1.210 641,995 +0.00(+0.00%)
May 18, 2018 1.180 1.270 1.160 1.210 939,157 +0.05(+4.22%)
May 17, 2018 1.110 1.220 1.070 1.161 762,617 +0.06(+5.55%)
May 16, 2018 1.080 1.170 1.040 1.100 1,383,887 +0.03(+2.80%)
May 15, 2018 1.080 1.089 1.020 1.070 355,525 +0.00(+0.00%)
May 14, 2018 1.070 1.119 1.050 1.070 229,279 -0.02(-1.83%)
May 11, 2018 1.090 1.110 1.070 1.090 186,742 -0.01(-0.91%)
May 10, 2018 1.150 1.150 1.060 1.100 336,902 -0.02(-1.79%)
May 09, 2018 1.100 1.130 1.030 1.120 477,136 +0.04(+3.70%)
May 08, 2018 1.180 1.200 1.060 1.080 948,064 -0.10(-8.73%)
May 07, 2018 1.360 1.390 1.140 1.183 6,731,875 +0.11(+10.59%)
May 04, 2018 1.020 1.180 0.9500 1.070 1,302,945 +0.06(+5.94%)
May 03, 2018 1.080 1.080 1.010 1.010 587,835 -0.06(-5.61%)
May 02, 2018 1.280 1.280 0.9860 1.070 1,119,187 -0.10(-8.55%)
May 01, 2018 1.250 1.260 1.130 1.170 976,183 -0.09(-7.25%)
Apr 30, 2018 1.250 1.380 1.200 1.262 4,132,965 +0.09(+7.82%)
Apr 27, 2018 1.220 1.340 1.050 1.170 2,603,989 -0.07(-5.65%)
Apr 26, 2018 1.350 1.500 1.150 1.240 9,430,263 -0.03(-2.36%)
Apr 25, 2018 0.9500 1.440 0.9500 1.270 29,262,058 +0.46(+56.69%)
Apr 24, 2018 0.8500 0.8500 0.8055 0.8105 29,240 -0.02(-2.00%)
Apr 23, 2018 0.8500 0.8500 0.8100 0.8270 61,321 -0.01(-1.55%)
Apr 20, 2018 0.8900 0.8900 0.8230 0.8400 96,502 -0.06(-6.66%)
Apr 19, 2018 0.9200 0.9298 0.8800 0.8999 37,406 -0.02(-2.24%)
Apr 18, 2018 0.9205 0.9295 0.9205 0.9205 8,098 +0.00(+0.00%)
Apr 17, 2018 0.9500 0.9500 0.9001 0.9205 64,089 -0.01(-1.55%)
Apr 16, 2018 0.9600 0.9600 0.9002 0.9350 106,261 +0.01(+0.54%)
Apr 13, 2018 0.8900 0.9500 0.8897 0.9300 168,046 +0.03(+3.33%)
Apr 12, 2018 0.8657 0.9300 0.8516 0.9000 53,950 +0.04(+4.65%)
Apr 11, 2018 0.8500 0.8996 0.8500 0.8600 70,190 +0.01(+0.82%)
Apr 10, 2018 0.9100 0.9120 0.8241 0.8530 94,861 -0.04(-4.05%)
Apr 09, 2018 0.8411 0.8957 0.8301 0.8890 84,251 +0.07(+8.41%)
Apr 06, 2018 0.8230 0.8800 0.8000 0.8200 100,472 -0.05(-5.63%)
Apr 05, 2018 0.8379 0.8700 0.8100 0.8689 132,259 +0.04(+5.07%)
Apr 04, 2018 0.7621 0.8379 0.7600 0.8270 515,818 +0.06(+8.46%)
Apr 03, 2018 0.8000 0.8169 0.7403 0.7625 228,289 -0.04(-4.69%)
Apr 02, 2018 0.8379 0.8379 0.7651 0.8000 245,187 -0.04(-4.52%)
Mar 29, 2018 0.8379 0.8379 0.8379 0 +0.01(+0.82%)
Mar 28, 2018 0.8773 0.8800 0.8200 0.8311 254,227 -0.06(-6.62%)
Mar 27, 2018 0.9326 0.9450 0.8600 0.8900 138,170 -0.04(-4.20%)
Mar 26, 2018 0.9500 0.9500 0.8900 0.9290 200,061 -0.02(-2.21%)
Mar 23, 2018 0.9699 0.9850 0.9350 0.9500 148,355 -0.02(-2.06%)
Mar 22, 2018 1.010 1.022 0.9570 0.9700 91,115 -0.05(-4.90%)
Mar 21, 2018 0.9869 1.050 0.9311 1.020 363,744 +0.07(+7.14%)
Mar 20, 2018 1.050 1.050 0.9501 0.9520 156,227 -0.04(-4.23%)
Mar 19, 2018 1.020 1.020 0.9300 0.9941 416,539 -0.03(-2.54%)
Mar 16, 2018 1.000 1.050 0.9600 1.020 279,294 +0.02(+2.00%)
Mar 15, 2018 1.060 1.071 1.000 1.000 364,189 -0.06(-5.66%)
Mar 14, 2018 1.080 1.115 1.050 1.060 579,499 -0.08(-7.02%)
Mar 13, 2018 1.240 1.240 1.080 1.140 669,327 -0.08(-6.56%)
Mar 12, 2018 1.320 1.320 1.160 1.220 688,035 -0.05(-3.94%)
Mar 09, 2018 1.290 1.300 1.250 1.270 252,170 -0.02(-1.55%)
Mar 08, 2018 1.340 1.340 1.290 1.290 273,386 -0.06(-4.44%)
Mar 07, 2018 1.430 1.430 1.310 1.350 524,744 -0.08(-5.59%)
Mar 06, 2018 1.300 1.450 1.300 1.430 1,058,601 +0.14(+10.85%)
Mar 05, 2018 1.280 1.360 1.230 1.290 836,612 -0.01(-0.77%)
Mar 02, 2018 1.250 1.300 1.210 1.300 182,196 +0.04(+3.17%)
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.