Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dare Bioscience Inc (NQ: DARE )

3.550 +0.130 (+3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 3.420 3.470 3.400 3.410 16,338 -0.01(-0.44%)
Jul 31, 2024 3.420 3.470 3.400 3.425 16,608 +0.00(+0.15%)
Jul 30, 2024 3.600 3.600 3.400 3.420 23,017 -0.20(-5.52%)
Jul 29, 2024 3.550 3.900 3.550 3.620 40,135 -0.01(-0.28%)
Jul 26, 2024 3.640 3.640 3.550 3.630 9,111 +0.03(+0.83%)
Jul 25, 2024 3.570 3.650 3.470 3.600 12,517 +0.00(+0.00%)
Jul 24, 2024 3.640 3.640 3.590 3.600 14,700 -0.04(-1.10%)
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 -0.24(-6.03%)
Jun 28, 2024 4.800 4.812 3.912 4.033 137,493 -0.39(-8.79%)
Jun 27, 2024 4.640 5.028 4.080 4.422 270,994 -0.75(-14.56%)
Jun 26, 2024 5.279 5.640 5.161 5.176 12,740 -0.02(-0.30%)
Jun 25, 2024 5.580 5.581 5.171 5.191 9,815 -0.12(-2.35%)
Jun 24, 2024 5.268 5.760 5.268 5.316 13,490 +0.10(+1.96%)
Jun 21, 2024 5.040 5.280 5.040 5.214 16,307 +0.15(+3.04%)
Jun 20, 2024 5.400 5.400 5.051 5.060 23,824 -0.10(-1.93%)
Jun 18, 2024 5.280 5.280 5.094 5.160 25,143 -0.06(-1.13%)
Jun 17, 2024 5.375 5.396 5.160 5.219 14,896 -0.18(-3.31%)
Jun 14, 2024 5.280 5.458 5.053 5.398 19,134 +0.17(+3.31%)
Jun 13, 2024 5.388 5.519 5.040 5.225 29,544 -0.07(-1.27%)
Jun 12, 2024 5.760 5.760 5.292 5.292 15,209 -0.27(-4.87%)
Jun 11, 2024 5.640 5.760 5.532 5.563 11,372 -0.20(-3.44%)
Jun 10, 2024 5.760 5.820 5.520 5.761 20,594 -0.48(-7.67%)
Jun 07, 2024 5.260 6.240 5.260 6.240 67,506 +0.98(+18.64%)
Jun 06, 2024 5.160 5.315 4.920 5.260 23,451 +0.11(+2.22%)
Jun 05, 2024 5.160 5.400 5.071 5.146 20,318 +0.04(+0.82%)
Jun 04, 2024 5.040 5.160 4.976 5.104 14,549 +0.18(+3.73%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.