Dare Bioscience Inc (DARE)

USD 2.08

(-0.95%)

Historical Prices

Date Open High Low Close Volume
16 Sep, 2014 3.91 3.95 3.79 3.92 88.00
15 Sep, 2014 4.16 4.16 3.83 3.95 238.00
12 Sep, 2014 3.82 4.1 3.8 4.1 166.00
11 Sep, 2014 4.01 4.01 3.88 3.96 185.00
10 Sep, 2014 4.03 4.1 3.98 4.05 158.00
09 Sep, 2014 3.97 4.25 3.95 4.06 113.00
08 Sep, 2014 4.21 4.21 4.02 4.14 82.00
05 Sep, 2014 4.3 4.47 4.1 4.15 183.00
04 Sep, 2014 4.28 4.37 4.25 4.31 120.00
03 Sep, 2014 4.21 4.39 3.98 4.34 216.00