Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Dare Bioscience Inc (NQ: DARE )

0.4100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
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 0.3200 0.3195 0.3010 0.3071 225,767 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.