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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

2.920 +0.030 (+1.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	2.890	2.930	2.880	2.920	19,265	+0.03(+1.04%)
May 07, 2025	2.890	2.985	2.890	2.890	9,742	-0.01(-0.34%)
May 06, 2025	2.980	3.011	2.890	2.900	14,056	-0.12(-3.97%)
May 05, 2025	2.990	3.035	2.990	3.020	7,781	+0.04(+1.34%)
May 02, 2025	2.940	2.980	2.940	2.980	4,293	+0.05(+1.71%)
May 01, 2025	2.940	3.050	2.916	2.930	4,602	-0.02(-0.68%)
Apr 30, 2025	2.890	2.990	2.890	2.950	12,223	+0.05(+1.55%)
Apr 29, 2025	2.890	2.990	2.890	2.905	24,934	+0.01(+0.52%)
Apr 28, 2025	2.940	3.000	2.890	2.890	13,038	-0.09(-3.18%)
Apr 25, 2025	3.000	3.000	2.930	2.985	6,135	-0.02(-0.50%)
Apr 24, 2025	2.980	3.000	2.960	3.000	4,850	-0.01(-0.33%)
Apr 23, 2025	3.000	3.060	2.950	3.010	10,270	+0.04(+1.35%)
Apr 22, 2025	2.940	3.050	2.945	2.970	6,029	+0.00(+0.00%)
Apr 21, 2025	2.930	2.990	2.930	2.970	13,347	+0.07(+2.41%)
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(-0.35%)
Apr 04, 2025	2.880	2.930	2.880	2.895	18,929	-0.04(-1.19%)
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%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices