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
Markets:
Overview
News
Currencies
International
Treasuries

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

1.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 1.710 1.730 1.690 1.710 28,167 +0.02(+1.18%)
Feb 06, 2026 1.730 1.750 1.690 1.690 64,846 +0.01(+0.60%)
Feb 05, 2026 1.750 1.770 1.670 1.680 133,879 -0.09(-5.08%)
Feb 04, 2026 1.750 1.790 1.675 1.770 164,021 +0.01(+0.57%)
Feb 03, 2026 1.770 1.800 1.720 1.760 45,890 +0.00(+0.00%)
Feb 02, 2026 1.800 1.800 1.750 1.760 50,686 -0.05(-2.76%)
Jan 30, 2026 1.920 1.920 1.760 1.810 187,010 -0.09(-4.74%)
Jan 29, 2026 1.930 1.950 1.880 1.900 63,969 -0.02(-1.04%)
Jan 28, 2026 1.990 1.990 1.910 1.920 59,660 -0.05(-2.54%)
Jan 27, 2026 1.900 1.990 1.890 1.970 77,911 +0.07(+3.68%)
Jan 26, 2026 1.960 1.960 1.900 1.900 36,480 -0.05(-2.56%)
Jan 23, 2026 1.970 2.000 1.850 1.950 78,744 -0.02(-1.02%)
Jan 22, 2026 1.960 2.020 1.920 1.970 49,248 +0.03(+1.55%)
Jan 21, 2026 1.970 1.970 1.880 1.940 100,525 -0.02(-1.02%)
Jan 20, 2026 1.940 1.960 1.890 1.960 86,277 +0.03(+1.55%)
Jan 16, 2026 1.960 1.990 1.930 1.930 62,105 -0.02(-1.03%)
Jan 15, 2026 2.030 2.030 1.950 1.950 45,134 -0.08(-3.94%)
Jan 14, 2026 1.990 2.070 1.920 2.030 82,968 +0.10(+5.18%)
Jan 13, 2026 1.960 1.960 1.900 1.930 44,651 -0.01(-0.52%)
Jan 12, 2026 2.000 2.033 1.880 1.940 58,792 -0.04(-2.02%)
Jan 09, 2026 2.070 2.070 1.980 1.980 27,243 -0.09(-4.35%)
Jan 08, 2026 1.970 2.070 1.970 2.070 125,060 +0.10(+5.08%)
Jan 07, 2026 1.970 2.010 1.890 1.970 95,830 +0.01(+0.51%)
Jan 06, 2026 1.960 2.020 1.960 1.960 47,955 -0.03(-1.51%)
Jan 05, 2026 1.980 2.031 1.950 1.990 44,387 +0.04(+2.05%)
Jan 02, 2026 1.930 2.079 1.900 1.950 73,721 +0.02(+1.04%)
Dec 31, 2025 1.960 1.980 1.900 1.930 156,816 -0.03(-1.53%)
Dec 30, 2025 2.000 2.039 1.949 1.960 156,262 -0.04(-2.00%)
Dec 29, 2025 2.130 2.140 1.980 2.000 251,310 -0.15(-6.98%)
Dec 26, 2025 2.190 2.190 2.090 2.150 90,676 -0.02(-0.92%)
Dec 24, 2025 2.150 2.180 2.100 2.170 94,034 +0.01(+0.46%)
Dec 23, 2025 2.160 2.170 2.090 2.160 119,344 +0.00(+0.00%)
Dec 22, 2025 2.080 2.190 2.080 2.160 120,505 +0.07(+3.35%)
Dec 19, 2025 2.280 2.355 2.050 2.090 300,485 -0.19(-8.33%)
Dec 18, 2025 2.410 2.420 2.200 2.280 350,823 -0.10(-4.20%)
Dec 17, 2025 2.290 2.520 2.260 2.380 397,459 +0.12(+5.31%)
Dec 16, 2025 2.280 2.300 2.160 2.260 207,672 -0.02(-0.88%)
Dec 15, 2025 2.500 2.540 2.260 2.280 487,230 -0.19(-7.69%)
Dec 12, 2025 2.300 2.520 2.165 2.470 2,187,502 +0.38(+18.18%)
Dec 11, 2025 2.050 2.210 2.020 2.090 427,128 +0.10(+5.03%)
Dec 10, 2025 2.000 2.120 1.930 1.990 604,037 +0.13(+6.99%)
Dec 09, 2025 1.830 1.890 1.796 1.860 54,809 +0.02(+1.09%)
Dec 08, 2025 1.790 1.840 1.786 1.840 81,142 +0.06(+3.37%)
Dec 05, 2025 1.800 1.819 1.760 1.780 37,814 -0.01(-0.56%)
Dec 04, 2025 1.750 1.800 1.710 1.790 125,814 +0.04(+2.58%)
Dec 03, 2025 1.750 1.780 1.700 1.745 78,505 +0.03(+1.45%)
Dec 02, 2025 1.730 1.785 1.640 1.720 124,631 +0.05(+2.99%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.