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)

1.740 -0.160 (-8.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 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 (%)
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%)
Mar 02, 2026 1.670 1.681 1.580 1.610 120,574 -0.09(-5.29%)
Feb 27, 2026 1.690 1.705 1.650 1.700 74,188 +0.03(+1.80%)
Feb 26, 2026 1.680 1.740 1.660 1.670 47,134 -0.05(-2.91%)
Feb 25, 2026 1.660 1.730 1.650 1.720 123,858 +0.06(+3.61%)
Feb 24, 2026 1.660 1.710 1.636 1.660 113,703 +0.00(+0.00%)
Feb 23, 2026 1.680 1.707 1.640 1.660 268,808 +0.01(+0.61%)
Feb 20, 2026 1.670 1.680 1.650 1.650 31,663 -0.02(-1.20%)
Feb 19, 2026 1.650 1.675 1.640 1.670 68,586 +0.02(+1.21%)
Feb 18, 2026 1.680 1.693 1.650 1.650 33,550 -0.02(-1.20%)
Feb 17, 2026 1.680 1.722 1.670 1.670 53,976 -0.03(-1.76%)
Feb 13, 2026 1.720 1.747 1.685 1.700 30,716 +0.00(+0.00%)
Feb 12, 2026 1.730 1.730 1.700 1.700 40,874 -0.02(-1.16%)
Feb 11, 2026 1.760 1.770 1.690 1.720 40,098 +0.03(+1.78%)
Feb 10, 2026 1.710 1.740 1.680 1.690 68,180 -0.02(-1.17%)
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%)
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.