Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

Dare Bioscience, Inc. - Common Stock (NQ: DARE )

3.200 +0.010 (+0.31%)
Streaming Delayed Price Updated: 12:57 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 3.180 3.230 3.180 3.200 23,719 +0.01(+0.31%)
Dec 23, 2024 3.180 3.250 3.175 3.190 95,716 +0.48(+17.71%)
Dec 20, 2024 2.910 2.926 2.670 2.710 89,975 -0.27(-9.06%)
Dec 19, 2024 3.170 3.170 2.920 2.980 102,545 -0.20(-6.29%)
Dec 18, 2024 3.190 3.230 3.170 3.180 59,669 -0.01(-0.31%)
Dec 17, 2024 3.180 3.210 3.180 3.190 41,421 +0.01(+0.31%)
Dec 16, 2024 3.180 3.220 3.180 3.180 82,710 +0.00(+0.00%)
Dec 13, 2024 3.180 3.221 3.180 3.180 33,643 -0.01(-0.31%)
Dec 12, 2024 3.490 3.490 3.180 3.190 175,858 -0.40(-11.14%)
Dec 11, 2024 3.400 3.750 3.290 3.590 227,402 +0.25(+7.49%)
Dec 10, 2024 3.300 3.390 3.210 3.340 48,560 +0.08(+2.45%)
Dec 09, 2024 3.250 3.350 3.203 3.260 23,078 +0.01(+0.31%)
Dec 06, 2024 3.210 3.250 3.200 3.250 22,243 +0.05(+1.56%)
Dec 05, 2024 3.250 3.284 3.180 3.200 22,878 -0.05(-1.54%)
Dec 04, 2024 3.250 3.355 3.200 3.250 27,002 -0.03(-0.91%)
Dec 03, 2024 3.290 3.450 3.180 3.280 52,302 -0.02(-0.61%)
Dec 02, 2024 3.410 3.435 3.300 3.300 20,170 -0.12(-3.65%)
Nov 29, 2024 3.310 3.425 3.290 3.425 26,983 +0.12(+3.79%)
Nov 27, 2024 3.180 3.345 3.180 3.300 29,258 +0.12(+3.77%)
Nov 26, 2024 3.180 3.210 3.180 3.180 38,219 +0.00(+0.00%)
Nov 25, 2024 3.360 3.360 3.180 3.180 37,270 -0.16(-4.79%)
Nov 22, 2024 3.230 3.420 3.180 3.340 30,183 +0.11(+3.41%)
Nov 21, 2024 3.190 3.310 3.180 3.230 52,166 +0.05(+1.57%)
Nov 20, 2024 3.180 3.200 3.180 3.180 20,635 +0.00(+0.00%)
Nov 19, 2024 3.180 3.230 3.180 3.180 35,207 -0.02(-0.63%)
Nov 18, 2024 3.200 3.258 3.180 3.200 44,540 -0.01(-0.31%)
Nov 15, 2024 3.510 3.585 3.180 3.210 103,013 -0.35(-9.96%)
Nov 14, 2024 4.010 4.050 3.550 3.565 92,746 -0.27(-7.04%)
Nov 13, 2024 4.440 4.600 3.830 3.835 283,663 -0.58(-13.04%)
Nov 12, 2024 4.280 4.440 4.280 4.410 43,295 +0.01(+0.23%)
Nov 11, 2024 4.080 4.434 4.080 4.400 45,007 +0.24(+5.77%)
Nov 08, 2024 4.040 4.226 4.010 4.160 43,017 +0.13(+3.23%)
Nov 07, 2024 3.950 4.110 3.904 4.030 25,366 +0.11(+2.81%)
Nov 06, 2024 3.860 4.200 3.840 3.920 46,268 -0.05(-1.26%)
Nov 05, 2024 3.880 4.220 3.760 3.970 47,205 +0.08(+2.06%)
Nov 04, 2024 3.930 4.050 3.760 3.890 14,624 -0.27(-6.49%)
Nov 01, 2024 4.280 4.280 4.100 4.160 22,935 -0.07(-1.65%)
Oct 31, 2024 4.240 4.280 4.100 4.230 68,882 +0.00(+0.00%)
Oct 30, 2024 3.960 4.280 3.960 4.230 65,672 +0.27(+6.82%)
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%)
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 following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.