Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Dare Bioscience, Inc. - Common Stock (NQ: DARE )

2.920 -0.080 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 3.000 3.020 2.920 2.920 15,315 -0.08(-2.67%)
Mar 12, 2025 2.960 3.029 2.940 3.000 17,527 +0.05(+1.69%)
Mar 11, 2025 2.950 2.965 2.920 2.950 21,969 +0.00(+0.00%)
Mar 10, 2025 2.950 3.028 2.950 2.950 13,102 +0.00(+0.00%)
Mar 07, 2025 3.030 3.030 2.950 2.950 19,703 -0.08(-2.64%)
Mar 06, 2025 3.050 3.076 3.020 3.030 18,994 -0.02(-0.66%)
Mar 05, 2025 3.050 3.060 3.050 3.050 9,237 +0.00(+0.00%)
Mar 04, 2025 3.050 3.060 3.050 3.050 16,247 +0.00(+0.00%)
Mar 03, 2025 3.140 3.140 3.050 3.050 37,835 -0.09(-2.87%)
Feb 28, 2025 3.170 3.180 3.070 3.140 42,486 +0.04(+1.29%)
Feb 27, 2025 3.150 3.190 3.080 3.100 33,300 -0.08(-2.52%)
Feb 26, 2025 3.220 3.220 3.080 3.180 36,989 +0.05(+1.60%)
Feb 25, 2025 3.090 3.230 3.080 3.130 49,857 +0.01(+0.32%)
Feb 24, 2025 3.200 3.200 3.080 3.120 55,248 -0.05(-1.58%)
Feb 21, 2025 3.140 3.250 3.130 3.170 55,041 +0.01(+0.32%)
Feb 20, 2025 3.140 3.310 3.130 3.160 35,463 +0.00(+0.00%)
Feb 19, 2025 3.090 3.290 3.050 3.160 26,428 +0.12(+3.95%)
Feb 18, 2025 3.030 3.240 3.030 3.040 25,302 +0.00(+0.00%)
Feb 14, 2025 3.120 3.132 3.030 3.040 19,442 -0.13(-4.10%)
Feb 13, 2025 3.030 3.172 3.030 3.170 12,798 +0.14(+4.62%)
Feb 12, 2025 3.100 3.132 3.030 3.030 29,529 -0.11(-3.50%)
Feb 11, 2025 3.100 3.230 3.100 3.140 10,846 +0.04(+1.29%)
Feb 10, 2025 3.030 3.188 3.030 3.100 13,693 +0.13(+4.26%)
Feb 07, 2025 3.020 3.055 2.950 2.973 6,770 -0.06(-1.87%)
Feb 06, 2025 3.040 3.110 3.000 3.030 22,586 +0.02(+0.66%)
Feb 05, 2025 3.080 3.184 3.000 3.010 128,197 -0.07(-2.27%)
Feb 04, 2025 3.160 3.225 3.080 3.080 29,956 -0.07(-2.22%)
Feb 03, 2025 3.200 3.260 3.150 3.150 28,458 -0.10(-3.08%)
Jan 31, 2025 3.210 3.312 3.200 3.250 10,042 +0.04(+1.25%)
Jan 30, 2025 3.210 3.260 3.210 3.210 17,963 -0.02(-0.62%)
Jan 29, 2025 3.260 3.320 3.210 3.230 8,972 -0.04(-1.22%)
Jan 28, 2025 3.270 3.320 3.210 3.270 6,525 +0.00(+0.00%)
Jan 27, 2025 3.220 3.270 3.210 3.270 11,368 +0.06(+1.87%)
Jan 24, 2025 3.220 3.323 3.200 3.210 13,770 -0.04(-1.23%)
Jan 23, 2025 3.280 3.350 3.250 3.250 11,158 -0.03(-0.91%)
Jan 22, 2025 3.330 3.370 3.280 3.280 10,360 -0.05(-1.50%)
Jan 21, 2025 3.340 3.374 3.330 3.330 11,862 -0.01(-0.30%)
Jan 17, 2025 3.340 3.380 3.330 3.340 11,893 +0.01(+0.30%)
Jan 16, 2025 3.330 3.350 3.330 3.330 18,136 +0.00(+0.00%)
Jan 15, 2025 3.330 3.340 3.330 3.330 16,388 -0.01(-0.30%)
Jan 14, 2025 3.370 3.370 3.330 3.340 21,091 +0.01(+0.30%)
Jan 13, 2025 3.080 3.380 3.080 3.330 49,228 +0.21(+6.73%)
Jan 10, 2025 3.250 3.310 3.080 3.120 24,812 -0.13(-4.00%)
Jan 08, 2025 3.380 3.380 3.180 3.250 18,755 -0.13(-3.85%)
Jan 07, 2025 3.330 3.380 3.320 3.380 19,376 +0.04(+1.20%)
Jan 06, 2025 3.380 3.380 3.310 3.340 20,391 -0.03(-0.89%)
Jan 03, 2025 3.250 3.380 3.249 3.370 35,894 +0.15(+4.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.