Dare Bioscience Inc (DARE)
USD 2.02
(-0.98%)
USD 2.02
(-0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Oct, 2014 | 4.49 | 4.98 | 4.49 | 4.83 | 247.00 |
| 01 Oct, 2014 | 4.07 | 4.69 | 4.01 | 4.52 | 697.00 |
| 30 Sep, 2014 | 4.0 | 4.28 | 3.8 | 4.22 | 470.00 |
| 29 Sep, 2014 | 3.64 | 4.0 | 3.64 | 3.99 | 170.00 |
| 26 Sep, 2014 | 3.51 | 4.12 | 3.51 | 3.94 | 718.00 |
| 25 Sep, 2014 | 3.6 | 3.8 | 3.54 | 3.59 | 291.00 |
| 24 Sep, 2014 | 3.83 | 3.93 | 3.5 | 3.5 | 583.00 |
| 23 Sep, 2014 | 3.72 | 3.97 | 3.72 | 3.77 | 167.00 |
| 22 Sep, 2014 | 3.95 | 4.0 | 3.61 | 3.61 | 466.00 |
| 19 Sep, 2014 | 3.91 | 3.95 | 3.76 | 3.91 | 211.00 |
DASH
DATS
DATSW
DAIO
DAKT
DALN