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)

2.900 -0.010 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2025 2.910 2.920 2.890 2.900 5,764 -0.01(-0.34%)
Apr 16, 2025 2.900 2.949 2.900 2.910 2,033 -0.04(-1.36%)
Apr 15, 2025 2.960 2.980 2.900 2.950 12,222 +0.02(+0.68%)
Apr 14, 2025 2.900 2.950 2.900 2.930 8,892 -0.01(-0.34%)
Apr 11, 2025 2.890 2.940 2.890 2.940 12,569 +0.05(+1.73%)
Apr 10, 2025 2.930 2.930 2.880 2.890 19,771 -0.06(-2.03%)
Apr 09, 2025 2.880 2.955 2.880 2.950 17,466 +0.05(+1.72%)
Apr 08, 2025 2.890 2.947 2.890 2.900 84,276 +0.02(+0.52%)
Apr 07, 2025 2.880 2.890 2.880 2.885 25,539 -0.01(-0.39%)
Apr 04, 2025 2.880 2.930 2.880 2.896 17,692 -0.03(-1.15%)
Apr 03, 2025 2.900 2.949 2.880 2.930 10,777 +0.02(+0.69%)
Apr 02, 2025 2.900 2.990 2.899 2.910 8,818 +0.01(+0.34%)
Apr 01, 2025 2.880 2.960 2.850 2.900 29,656 +0.01(+0.35%)
Mar 31, 2025 2.880 2.949 2.880 2.890 31,444 +0.01(+0.35%)
Mar 28, 2025 2.880 2.944 2.880 2.880 8,259 -0.01(-0.35%)
Mar 27, 2025 2.880 2.950 2.880 2.890 11,376 +0.01(+0.35%)
Mar 26, 2025 2.930 2.970 2.880 2.880 11,118 -0.00(-0.07%)
Mar 25, 2025 2.890 2.930 2.880 2.882 19,366 +0.00(+0.07%)
Mar 24, 2025 2.880 2.935 2.875 2.880 26,387 -0.02(-0.52%)
Mar 21, 2025 2.900 2.990 2.880 2.895 21,295 +0.02(+0.52%)
Mar 20, 2025 2.940 2.974 2.880 2.880 38,553 -0.08(-2.70%)
Mar 19, 2025 2.920 3.019 2.880 2.960 17,933 -0.01(-0.34%)
Mar 18, 2025 2.970 2.995 2.880 2.970 11,963 +0.09(+3.13%)
Mar 17, 2025 2.880 2.994 2.880 2.880 24,027 +0.00(+0.00%)
Mar 14, 2025 2.930 3.051 2.880 2.880 15,123 -0.04(-1.37%)
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%)
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.