Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dare Bioscience Inc (NQ: DARE )

3.600 -0.040 (-1.10%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 3.650 3.690 3.510 3.640 50,014 -0.05(-1.36%)
Jul 22, 2024 3.590 3.855 3.550 3.690 39,407 +0.15(+4.24%)
Jul 19, 2024 3.200 3.600 3.200 3.540 115,154 +0.35(+10.97%)
Jul 18, 2024 3.410 3.410 3.180 3.190 38,679 -0.29(-8.33%)
Jul 17, 2024 3.370 3.491 3.370 3.480 28,842 +0.08(+2.35%)
Jul 16, 2024 3.340 3.600 3.340 3.400 23,316 +0.02(+0.59%)
Jul 15, 2024 3.660 3.730 3.260 3.380 58,666 -0.30(-8.15%)
Jul 12, 2024 3.370 3.738 3.370 3.680 36,256 +0.32(+9.52%)
Jul 11, 2024 3.360 3.490 3.240 3.360 22,241 +0.04(+1.20%)
Jul 10, 2024 3.150 3.630 3.080 3.320 75,224 +0.19(+6.07%)
Jul 09, 2024 3.100 3.160 3.050 3.130 52,997 +0.04(+1.29%)
Jul 08, 2024 3.170 3.195 3.050 3.090 43,284 -0.06(-1.90%)
Jul 05, 2024 3.100 3.410 3.100 3.150 34,952 +0.06(+1.94%)
Jul 03, 2024 3.360 3.440 3.050 3.090 86,811 -0.54(-14.88%)
Jul 02, 2024 3.580 3.960 3.551 3.630 44,683 -0.16(-4.22%)
Jul 01, 2024 3.430 4.080 3.250 3.790 219,783 +3.45(+1027.64%)
Jun 28, 2024 0.4000 0.4010 0.3260 0.3361 1,649,924 -0.03(-8.79%)
Jun 27, 2024 0.3867 0.4190 0.3400 0.3685 3,251,934 -0.06(-14.56%)
Jun 26, 2024 0.4399 0.4700 0.4301 0.4313 152,881 -0.00(-0.30%)
Jun 25, 2024 0.4650 0.4651 0.4309 0.4326 117,787 -0.01(-2.35%)
Jun 24, 2024 0.4390 0.4800 0.4390 0.4430 161,881 +0.01(+1.96%)
Jun 21, 2024 0.4200 0.4400 0.4200 0.4345 195,688 +0.01(+3.04%)
Jun 20, 2024 0.4500 0.4500 0.4209 0.4217 285,899 -0.01(-1.93%)
Jun 18, 2024 0.4400 0.4400 0.4245 0.4300 301,726 -0.00(-1.13%)
Jun 17, 2024 0.4479 0.4497 0.4300 0.4349 178,754 -0.01(-3.31%)
Jun 14, 2024 0.4400 0.4548 0.4211 0.4498 229,619 +0.01(+3.31%)
Jun 13, 2024 0.4490 0.4599 0.4200 0.4354 354,534 -0.01(-1.27%)
Jun 12, 2024 0.4800 0.4800 0.4410 0.4410 182,514 -0.02(-4.87%)
Jun 11, 2024 0.4700 0.4800 0.4610 0.4636 136,472 -0.02(-3.44%)
Jun 10, 2024 0.4800 0.4850 0.4600 0.4801 247,139 -0.04(-7.67%)
Jun 07, 2024 0.4383 0.5200 0.4383 0.5200 810,082 +0.08(+18.64%)
Jun 06, 2024 0.4300 0.4429 0.4100 0.4383 281,419 +0.01(+2.22%)
Jun 05, 2024 0.4300 0.4500 0.4226 0.4288 243,816 +0.00(+0.82%)
Jun 04, 2024 0.4200 0.4300 0.4147 0.4253 174,589 +0.02(+3.73%)
Jun 03, 2024 0.4300 0.4350 0.4000 0.4100 256,903 +0.00(+0.00%)
May 31, 2024 0.4250 0.4298 0.4090 0.4100 190,630 -0.02(-4.78%)
May 30, 2024 0.4700 0.4750 0.4201 0.4306 406,825 -0.04(-8.38%)
May 29, 2024 0.4000 0.5000 0.4000 0.4700 1,217,620 +0.06(+15.17%)
May 28, 2024 0.4300 0.4250 0.4000 0.4081 348,876 -0.03(-6.40%)
May 24, 2024 0.4700 0.4700 0.4010 0.4360 557,042 -0.02(-4.09%)
May 23, 2024 0.4400 0.4546 0.4100 0.4546 419,100 +0.05(+13.65%)
May 22, 2024 0.4110 0.4200 0.3778 0.4000 491,920 -0.02(-5.75%)
May 21, 2024 0.6300 0.6300 0.4002 0.4244 2,066,823 -0.19(-30.43%)
May 20, 2024 0.5100 0.6200 0.4800 0.6100 1,406,928 +0.12(+25.70%)
May 17, 2024 0.4300 0.4899 0.4299 0.4853 931,528 +0.05(+11.61%)
May 16, 2024 0.4000 0.4499 0.3700 0.4348 917,258 +0.07(+20.78%)
May 15, 2024 0.3300 0.3899 0.3250 0.3600 2,183,161 +0.04(+14.29%)
May 14, 2024 0.3100 0.3259 0.3100 0.3150 411,808 -0.00(-0.06%)
May 13, 2024 0.3060 0.3200 0.3051 0.3152 180,746 +0.00(+1.51%)
May 10, 2024 0.3080 0.3271 0.3080 0.3105 233,859 -0.00(-0.99%)
May 09, 2024 0.3100 0.3190 0.3010 0.3136 134,807 +0.01(+2.12%)
May 08, 2024 0.3190 0.3195 0.3010 0.3071 225,117 -0.00(-0.94%)
May 07, 2024 0.3000 0.3200 0.3000 0.3100 182,693 +0.00(+1.31%)
May 06, 2024 0.3171 0.3200 0.3013 0.3060 256,211 -0.01(-1.67%)
May 03, 2024 0.3195 0.3240 0.3020 0.3112 340,284 -0.00(-0.26%)
May 02, 2024 0.3200 0.3300 0.3000 0.3120 970,505 -0.02(-5.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.