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)

2.130 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 08, 2025	2.160	2.160	2.050	2.130	144,786	-0.02(-0.93%)
Sep 05, 2025	2.130	2.180	2.100	2.150	136,911	+0.02(+0.94%)
Sep 04, 2025	2.160	2.193	2.050	2.130	216,619	+0.07(+3.40%)
Sep 03, 2025	2.020	2.080	2.020	2.060	72,974	+0.03(+1.48%)
Sep 02, 2025	2.050	2.056	2.020	2.030	79,016	+0.01(+0.50%)
Aug 29, 2025	2.000	2.080	2.000	2.020	202,110	-0.00(-0.25%)
Aug 28, 2025	2.050	2.060	2.020	2.025	109,676	+0.00(+0.25%)
Aug 27, 2025	2.040	2.060	2.020	2.020	96,402	-0.02(-0.98%)
Aug 26, 2025	2.090	2.120	2.030	2.040	111,728	-0.04(-1.92%)
Aug 25, 2025	2.100	2.230	2.060	2.080	111,323	-0.04(-1.89%)
Aug 22, 2025	2.090	2.175	2.050	2.120	202,108	+0.02(+0.95%)
Aug 21, 2025	2.020	2.100	2.020	2.100	60,594	+0.04(+1.94%)
Aug 20, 2025	2.020	2.080	2.020	2.060	126,116	+0.04(+1.98%)
Aug 19, 2025	2.100	2.100	2.000	2.020	190,928	-0.09(-4.27%)
Aug 18, 2025	2.170	2.290	2.100	2.110	147,968	-0.09(-4.09%)
Aug 15, 2025	2.190	2.350	2.050	2.200	400,391	+0.13(+6.28%)
Aug 14, 2025	2.100	2.170	2.030	2.070	260,038	-0.04(-1.90%)
Aug 13, 2025	2.020	2.130	2.020	2.110	221,238	+0.08(+3.94%)
Aug 12, 2025	1.980	2.079	1.955	2.030	254,385	+0.06(+3.05%)
Aug 11, 2025	1.940	2.000	1.880	1.970	217,874	+0.05(+2.60%)
Aug 08, 2025	2.030	2.050	1.830	1.920	412,357	-0.12(-5.88%)
Aug 07, 2025	2.260	2.280	2.000	2.040	680,599	-0.22(-9.73%)
Aug 06, 2025	2.370	2.400	2.180	2.260	442,860	-0.14(-5.83%)
Aug 05, 2025	2.400	2.438	2.380	2.400	99,138	+0.01(+0.42%)
Aug 04, 2025	2.410	2.499	2.380	2.390	173,309	-0.03(-1.24%)
Aug 01, 2025	2.380	2.430	2.380	2.420	112,935	+0.02(+0.83%)
Jul 31, 2025	2.420	2.480	2.380	2.400	207,442	+0.02(+0.63%)
Jul 30, 2025	2.480	2.500	2.380	2.385	277,110	-0.10(-3.83%)
Jul 29, 2025	2.560	2.560	2.460	2.480	355,465	-0.07(-2.75%)
Jul 28, 2025	2.630	2.630	2.480	2.550	225,542	-0.02(-0.78%)
Jul 25, 2025	2.680	2.680	2.530	2.570	200,707	-0.06(-2.28%)
Jul 24, 2025	2.720	2.800	2.580	2.630	432,364	-0.03(-1.13%)
Jul 23, 2025	2.610	2.660	2.580	2.660	333,782	+0.05(+1.92%)
Jul 22, 2025	2.740	2.750	2.540	2.610	512,762	-0.07(-2.61%)
Jul 21, 2025	2.530	2.830	2.490	2.680	976,064	+0.16(+6.35%)
Jul 18, 2025	2.510	2.630	2.460	2.520	605,740	+0.02(+0.80%)
Jul 17, 2025	2.530	2.740	2.440	2.500	1,192,140	-0.12(-4.58%)
Jul 16, 2025	2.810	2.840	2.580	2.620	1,727,972	-0.22(-7.75%)
Jul 15, 2025	3.050	3.190	2.800	2.840	4,832,012	-0.25(-8.09%)
Jul 14, 2025	7.910	9.190	3.020	3.090	71,385,944	+0.57(+22.86%)
Jul 11, 2025	2.210	2.739	2.110	2.515	8,234,580	+0.12(+5.23%)
Jul 10, 2025	2.400	2.420	2.370	2.390	42,593	-0.05(-2.05%)
Jul 09, 2025	2.400	2.486	2.370	2.440	19,866	+0.04(+1.67%)
Jul 08, 2025	2.400	2.499	2.400	2.400	19,115	+0.00(+0.00%)
Jul 07, 2025	2.400	2.540	2.370	2.400	118,793	+0.00(+0.00%)
Jul 03, 2025	2.390	2.410	2.390	2.400	10,232	+0.00(+0.00%)
Jul 02, 2025	2.370	2.400	2.370	2.400	12,352	+0.03(+1.27%)

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