Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Dare Bioscience Inc (NQ: DARE )

0.4367 +0.0067 (+1.56%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 18, 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 29, 2020 1.050 1.060 1.040 1.050 160,400 +0.01(+0.91%)
May 28, 2020 1.030 1.060 1.030 1.040 148,143 +0.00(+0.00%)
May 27, 2020 1.050 1.080 1.030 1.040 298,506 +0.00(+0.00%)
May 26, 2020 1.040 1.110 1.040 1.040 374,231 -0.01(-0.95%)
May 22, 2020 1.030 1.050 1.030 1.050 139,000 +0.02(+1.94%)
May 21, 2020 1.050 1.070 1.030 1.030 213,517 -0.02(-1.90%)
May 20, 2020 1.040 1.080 1.040 1.050 170,779 -0.02(-1.87%)
May 19, 2020 1.040 1.070 1.040 1.070 137,141 +0.02(+1.90%)
May 18, 2020 1.020 1.050 1.000 1.050 200,741 +0.03(+2.94%)
May 15, 2020 1.050 1.050 1.010 1.020 350,400 -0.03(-2.86%)
May 14, 2020 1.080 1.090 1.040 1.050 439,353 +0.00(+0.00%)
May 13, 2020 1.110 1.150 1.040 1.050 362,539 -0.04(-3.67%)
May 12, 2020 1.110 1.130 1.080 1.090 345,191 +0.01(+0.93%)
May 11, 2020 1.120 1.140 1.080 1.080 366,953 -0.02(-1.82%)
May 08, 2020 1.100 1.140 1.090 1.100 383,300 +0.01(+0.92%)
May 07, 2020 1.050 1.090 1.030 1.090 123,452 +0.05(+4.81%)
May 06, 2020 1.070 1.080 1.040 1.040 368,767 -0.04(-3.70%)
May 05, 2020 1.080 1.100 1.060 1.080 398,515 -0.02(-1.82%)
May 04, 2020 1.100 1.100 1.050 1.100 328,386 +0.01(+0.92%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.