Dare Bioscience Inc (DARE)
USD 1.75
(-0.29%)
USD 1.75
(-0.29%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 May, 2018 | 1.07 | 1.12 | 1.05 | 1.07 | 19.1 Thousand |
| 11 May, 2018 | 1.09 | 1.11 | 1.07 | 1.09 | 15.56 Thousand |
| 10 May, 2018 | 1.15 | 1.15 | 1.06 | 1.1 | 28.11 Thousand |
| 09 May, 2018 | 1.1 | 1.13 | 1.03 | 1.12 | 39.76 Thousand |
| 08 May, 2018 | 1.18 | 1.2 | 1.06 | 1.08 | 79 Thousand |
| 07 May, 2018 | 1.36 | 1.39 | 1.14 | 1.18 | 560.99 Thousand |
| 04 May, 2018 | 1.02 | 1.18 | 0.95 | 1.07 | 108.57 Thousand |
| 03 May, 2018 | 1.08 | 1.08 | 1.01 | 1.01 | 48.98 Thousand |
| 02 May, 2018 | 1.28 | 1.28 | 0.99 | 1.07 | 93.26 Thousand |
| 01 May, 2018 | 1.25 | 1.26 | 1.13 | 1.17 | 81.37 Thousand |
DASH
DATS
DATSW
DAIO
DAKT
DALN