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

Markets:

Overview

News

Currencies

International

Treasuries

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

2.340 +0.060 (+2.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	2.380	2.469	2.280	2.340	352,265	+0.06(+2.63%)
Apr 30, 2026	2.100	2.312	2.070	2.280	237,983	+0.18(+8.57%)
Apr 29, 2026	2.160	2.190	2.030	2.100	222,694	-0.09(-4.11%)
Apr 28, 2026	2.170	2.260	2.140	2.190	171,057	-0.05(-2.23%)
Apr 27, 2026	2.090	2.260	2.000	2.240	403,683	+0.13(+6.16%)
Apr 24, 2026	2.100	2.170	2.000	2.110	333,391	-0.01(-0.47%)
Apr 23, 2026	2.230	2.240	2.060	2.120	555,749	-0.15(-6.61%)
Apr 22, 2026	2.440	2.500	2.152	2.270	463,116	-0.09(-3.81%)
Apr 21, 2026	2.850	2.950	2.260	2.360	1,247,752	-0.51(-17.77%)
Apr 20, 2026	2.970	2.970	2.650	2.870	1,062,302	-0.08(-2.71%)
Apr 17, 2026	3.270	3.430	2.490	2.950	9,914,815	+0.23(+8.46%)
Apr 16, 2026	1.810	2.780	1.780	2.720	3,205,779	+0.93(+51.96%)
Apr 15, 2026	1.750	1.790	1.717	1.790	43,654	+0.04(+2.29%)
Apr 14, 2026	1.760	1.820	1.750	1.750	34,514	-0.03(-1.69%)
Apr 13, 2026	1.800	1.830	1.750	1.780	10,035	-0.05(-2.73%)
Apr 10, 2026	1.870	1.880	1.800	1.830	88,123	-0.02(-1.08%)
Apr 09, 2026	1.870	1.870	1.810	1.850	52,206	+0.00(+0.00%)
Apr 08, 2026	1.780	1.880	1.760	1.850	83,759	+0.08(+4.52%)
Apr 07, 2026	1.810	1.820	1.740	1.770	75,383	-0.04(-2.21%)
Apr 06, 2026	1.780	1.824	1.770	1.810	53,068	+0.07(+4.02%)
Apr 02, 2026	1.850	1.865	1.695	1.740	94,405	-0.16(-8.42%)
Apr 01, 2026	1.810	1.910	1.740	1.900	140,072	+0.08(+4.40%)
Mar 31, 2026	1.740	1.859	1.730	1.820	70,275	-0.01(-0.55%)
Mar 30, 2026	1.590	1.890	1.522	1.830	413,617	+0.28(+18.06%)
Mar 27, 2026	1.550	1.600	1.490	1.550	266,782	+0.04(+2.65%)
Mar 26, 2026	1.420	1.610	1.380	1.510	211,148	+0.11(+7.86%)
Mar 25, 2026	1.370	1.424	1.370	1.400	44,242	+0.04(+2.94%)
Mar 24, 2026	1.380	1.389	1.360	1.360	26,952	-0.01(-0.73%)
Mar 23, 2026	1.370	1.390	1.320	1.370	76,684	+0.01(+0.74%)
Mar 20, 2026	1.320	1.360	1.270	1.360	204,820	+0.06(+4.62%)
Mar 19, 2026	1.400	1.410	1.270	1.300	127,240	-0.10(-7.14%)
Mar 18, 2026	1.460	1.466	1.390	1.400	47,273	-0.05(-3.45%)
Mar 17, 2026	1.460	1.480	1.440	1.450	39,885	-0.02(-1.36%)
Mar 16, 2026	1.470	1.480	1.420	1.470	78,653	+0.03(+2.08%)
Mar 13, 2026	1.500	1.510	1.420	1.440	72,689	-0.04(-2.70%)
Mar 12, 2026	1.528	1.530	1.470	1.480	28,654	-0.02(-1.33%)
Mar 11, 2026	1.510	1.540	1.490	1.500	38,162	+0.01(+0.67%)
Mar 10, 2026	1.540	1.550	1.490	1.490	32,853	-0.04(-2.61%)
Mar 09, 2026	1.550	1.550	1.500	1.530	73,298	+0.00(+0.00%)
Mar 06, 2026	1.580	1.580	1.520	1.530	57,325	-0.04(-2.55%)
Mar 05, 2026	1.610	1.610	1.560	1.570	47,190	+0.01(+0.64%)
Mar 04, 2026	1.570	1.590	1.560	1.560	47,108	-0.00(-0.32%)
Mar 03, 2026	1.610	1.610	1.560	1.565	77,215	-0.05(-2.80%)

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 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