Dare Bioscience Inc (DARE)

USD 1.75

(-0.29%)

Historical Prices

Date Open High Low Close Volume
24 Oct, 2016 1.0 1.0 0.88 0.91 8199.00
21 Oct, 2016 0.97 0.97 0.91 0.94 7814.00
20 Oct, 2016 1.0 1.02 0.91 0.92 14.83 Thousand
19 Oct, 2016 1.19 1.2 0.9 0.95 137.01 Thousand
18 Oct, 2016 0.7 0.7 0.67 0.68 2639.00
17 Oct, 2016 0.76 0.76 0.68 0.7 3959.00
14 Oct, 2016 0.77 0.8 0.75 0.76 1462.00
13 Oct, 2016 0.83 0.83 0.75 0.78 1650.00
12 Oct, 2016 0.83 0.89 0.82 0.83 2098.00
11 Oct, 2016 0.86 0.89 0.77 0.83 7158.00