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)

2.470 +0.380 (+18.18%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	2.300	2.520	2.165	2.470	2,178,973	+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%)
Dec 01, 2025	1.820	1.835	1.670	1.670	91,920	-0.17(-9.24%)
Nov 28, 2025	1.840	1.858	1.790	1.840	37,176	+0.03(+1.66%)
Nov 26, 2025	1.780	1.850	1.700	1.810	64,119	+0.04(+2.26%)
Nov 25, 2025	1.790	1.830	1.740	1.770	33,556	-0.02(-1.12%)
Nov 24, 2025	1.730	1.815	1.720	1.790	49,175	+0.11(+6.55%)
Nov 21, 2025	1.640	1.685	1.610	1.680	87,831	+0.05(+3.07%)
Nov 20, 2025	1.730	1.740	1.620	1.630	153,179	-0.08(-4.68%)
Nov 19, 2025	1.780	1.840	1.650	1.710	220,773	-0.07(-3.93%)
Nov 18, 2025	1.800	1.810	1.756	1.780	59,740	-0.03(-1.66%)
Nov 17, 2025	1.850	1.924	1.800	1.810	111,839	-0.05(-2.69%)
Nov 14, 2025	1.940	1.969	1.801	1.860	68,135	-0.03(-1.59%)
Nov 13, 2025	2.000	2.010	1.880	1.890	162,748	-0.09(-4.55%)
Nov 12, 2025	1.900	1.990	1.880	1.980	60,822	+0.04(+2.06%)
Nov 11, 2025	1.810	1.940	1.810	1.940	77,459	+0.12(+6.59%)
Nov 10, 2025	1.840	1.840	1.790	1.820	65,518	-0.01(-0.55%)
Nov 07, 2025	1.880	1.990	1.760	1.830	152,200	+0.02(+1.10%)
Nov 06, 2025	1.860	1.910	1.800	1.810	37,953	-0.03(-1.63%)
Nov 05, 2025	1.800	1.870	1.800	1.840	78,257	+0.03(+1.66%)
Nov 04, 2025	1.900	1.959	1.800	1.810	239,357	-0.11(-5.73%)
Nov 03, 2025	1.960	1.980	1.900	1.920	59,484	-0.04(-2.04%)
Oct 31, 2025	1.960	2.030	1.930	1.960	71,815	+0.03(+1.55%)
Oct 30, 2025	2.010	2.019	1.900	1.930	158,471	-0.09(-4.46%)
Oct 29, 2025	2.060	2.060	2.010	2.020	47,765	-0.01(-0.49%)
Oct 28, 2025	2.020	2.055	2.055	2.030	82,052	+0.00(+0.00%)
Oct 27, 2025	2.100	2.110	2.010	2.030	159,859	-0.08(-3.79%)
Oct 24, 2025	2.110	2.139	2.050	2.110	81,747	+0.02(+0.96%)
Oct 23, 2025	2.080	2.120	2.030	2.090	127,469	+0.02(+0.97%)
Oct 22, 2025	2.100	2.110	2.060	2.070	113,109	-0.06(-2.82%)
Oct 21, 2025	2.060	2.200	2.020	2.130	268,655	+0.08(+3.90%)
Oct 20, 2025	2.060	2.075	2.040	2.050	73,610	+0.02(+0.99%)
Oct 17, 2025	2.100	2.110	2.010	2.030	165,818	-0.09(-4.25%)
Oct 16, 2025	2.080	2.280	2.030	2.120	1,285,854	+0.07(+3.41%)
Oct 15, 2025	2.060	2.100	2.050	2.050	120,818	-0.01(-0.49%)
Oct 14, 2025	2.070	2.100	2.050	2.060	87,401	-0.06(-2.83%)
Oct 13, 2025	2.190	2.190	2.070	2.120	184,705	+0.00(+0.00%)
Oct 10, 2025	2.230	2.268	2.095	2.120	161,023	-0.11(-4.93%)
Oct 09, 2025	2.280	2.280	2.210	2.230	115,622	-0.06(-2.62%)
Oct 08, 2025	2.260	2.300	2.190	2.290	141,776	+0.04(+2.00%)
Oct 07, 2025	2.260	2.270	2.210	2.245	237,924	-0.00(-0.22%)
Oct 06, 2025	2.230	2.280	2.150	2.250	314,646	+0.07(+3.21%)
Oct 03, 2025	2.150	2.210	2.140	2.180	112,416	+0.03(+1.40%)
Oct 02, 2025	2.160	2.180	2.105	2.150	98,633	+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 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