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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dare Bioscience Inc (NQ: DARE )

3.960 +0.050 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 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 (%)
Oct 29, 2024 3.930 3.990 3.850 3.960 44,534 +0.05(+1.28%)
Oct 28, 2024 3.630 3.950 3.630 3.910 84,382 +0.26(+7.12%)
Oct 25, 2024 3.510 3.650 3.420 3.650 25,391 +0.15(+4.29%)
Oct 24, 2024 3.500 3.668 3.422 3.500 29,524 -0.12(-3.31%)
Oct 23, 2024 3.680 3.780 3.550 3.620 157,041 -0.09(-2.43%)
Oct 22, 2024 3.670 3.740 3.650 3.710 17,207 +0.08(+2.06%)
Oct 21, 2024 3.750 3.800 3.630 3.635 28,171 -0.10(-2.55%)
Oct 18, 2024 3.680 3.730 3.610 3.730 36,460 +0.13(+3.61%)
Oct 17, 2024 3.580 3.650 3.520 3.600 21,140 +0.02(+0.56%)
Oct 16, 2024 3.500 3.580 3.500 3.580 18,400 +0.10(+2.87%)
Oct 15, 2024 3.500 3.580 3.420 3.480 22,614 -0.05(-1.42%)
Oct 14, 2024 3.360 3.580 3.300 3.530 17,311 +0.18(+5.37%)
Oct 11, 2024 3.350 3.491 3.312 3.350 48,478 +0.02(+0.45%)
Oct 10, 2024 3.250 3.370 3.250 3.335 23,255 +0.08(+2.30%)
Oct 09, 2024 3.240 3.467 3.240 3.260 14,131 +0.00(+0.00%)
Oct 08, 2024 3.340 3.350 3.220 3.260 41,352 -0.04(-1.21%)
Oct 07, 2024 3.280 3.400 3.250 3.300 16,248 +0.07(+2.19%)
Oct 04, 2024 3.180 3.260 3.180 3.229 20,811 +0.05(+1.55%)
Oct 03, 2024 3.300 3.395 3.180 3.180 54,446 -0.07(-2.15%)
Oct 02, 2024 3.240 3.750 3.217 3.250 205,095 +0.04(+1.25%)
Oct 01, 2024 3.240 3.304 3.202 3.210 12,513 -0.03(-0.93%)
Sep 30, 2024 3.230 3.310 3.220 3.240 25,138 -0.03(-0.92%)
Sep 27, 2024 3.330 3.362 3.220 3.270 10,490 +0.02(+0.46%)
Sep 26, 2024 3.300 3.300 3.220 3.255 29,191 -0.04(-1.20%)
Sep 25, 2024 3.315 3.315 3.230 3.295 9,879 +0.06(+2.00%)
Sep 24, 2024 3.230 3.305 3.230 3.230 14,752 -0.05(-1.52%)
Sep 23, 2024 3.270 3.343 3.230 3.280 16,767 +0.02(+0.61%)
Sep 20, 2024 3.310 3.331 3.220 3.260 12,673 -0.10(-2.98%)
Sep 19, 2024 3.330 3.432 3.220 3.360 18,280 +0.13(+4.02%)
Sep 18, 2024 3.280 3.390 3.230 3.230 15,861 -0.01(-0.31%)
Sep 17, 2024 3.280 3.421 3.220 3.240 19,867 -0.04(-1.22%)
Sep 16, 2024 3.340 3.390 3.280 3.280 15,982 -0.03(-0.91%)
Sep 13, 2024 3.310 3.400 3.300 3.310 18,265 -0.04(-1.19%)
Sep 12, 2024 3.300 3.370 3.240 3.350 9,113 +0.09(+2.76%)
Sep 11, 2024 3.230 3.378 3.220 3.260 10,352 +0.04(+1.24%)
Sep 10, 2024 3.420 3.450 3.220 3.220 28,497 -0.24(-6.94%)
Sep 09, 2024 3.400 3.540 3.300 3.460 11,237 +0.04(+1.17%)
Sep 06, 2024 3.450 3.450 3.300 3.420 31,410 -0.03(-0.87%)
Sep 05, 2024 3.540 3.580 3.420 3.450 18,136 -0.14(-3.90%)
Sep 04, 2024 3.620 3.750 3.580 3.590 78,720 -0.01(-0.28%)
Sep 03, 2024 3.520 3.650 3.470 3.600 50,523 +0.02(+0.56%)
Aug 30, 2024 3.570 3.580 3.470 3.580 60,947 +0.03(+0.85%)
Aug 29, 2024 3.420 3.580 3.421 3.550 14,566 +0.15(+4.41%)
Aug 28, 2024 3.380 3.470 3.380 3.400 52,511 -0.04(-1.16%)
Aug 27, 2024 3.500 3.580 3.440 3.440 26,434 -0.11(-3.10%)
Aug 26, 2024 3.510 3.650 3.460 3.550 51,994 +0.00(+0.00%)
Aug 23, 2024 3.420 3.570 3.420 3.550 13,507 +0.13(+3.80%)
Aug 22, 2024 3.550 3.700 3.380 3.420 38,559 -0.12(-3.39%)
Aug 21, 2024 3.520 3.590 3.401 3.540 25,571 +0.02(+0.43%)
Aug 20, 2024 3.500 3.560 3.380 3.525 26,189 +0.04(+1.29%)
Aug 19, 2024 3.550 3.585 3.390 3.480 33,789 -0.09(-2.52%)
Aug 16, 2024 3.490 3.600 3.280 3.570 65,171 +0.09(+2.59%)
Aug 15, 2024 3.640 3.660 3.420 3.480 73,387 -0.02(-0.57%)
Aug 14, 2024 4.200 4.200 3.420 3.500 143,868 -0.70(-16.67%)
Aug 13, 2024 3.770 4.250 3.565 4.200 286,748 +0.70(+20.00%)
Aug 12, 2024 3.440 3.550 3.416 3.500 85,589 +0.11(+3.24%)
Aug 09, 2024 3.290 3.550 3.193 3.390 20,423 +0.13(+3.99%)
Aug 08, 2024 3.250 3.310 3.200 3.260 8,586 +0.05(+1.56%)
Aug 07, 2024 3.260 3.267 3.180 3.210 20,018 -0.01(-0.31%)
Aug 06, 2024 3.180 3.380 3.180 3.220 13,141 -0.04(-1.31%)
Aug 05, 2024 3.280 3.320 3.210 3.263 34,599 -0.06(-1.72%)
Aug 02, 2024 3.410 3.470 3.320 3.320 18,860 -0.09(-2.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.