Dare Bioscience Inc (DARE)
USD 2.12
(1.44%)
USD 2.12
(1.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Aug, 2014 | 5.01 | 5.61 | 4.9 | 5.04 | 1236.00 |
| 14 Aug, 2014 | 4.95 | 7.3 | 4.64 | 5.07 | 8272.00 |
| 13 Aug, 2014 | 3.75 | 4.74 | 3.75 | 4.52 | 501.00 |
| 12 Aug, 2014 | 3.45 | 3.63 | 3.4 | 3.46 | 161.00 |
| 11 Aug, 2014 | 3.84 | 3.84 | 3.45 | 3.45 | 154.00 |
| 08 Aug, 2014 | 3.89 | 3.91 | 3.59 | 3.59 | 75.00 |
| 07 Aug, 2014 | 3.66 | 3.79 | 3.65 | 3.77 | 80.00 |
| 06 Aug, 2014 | 4.26 | 4.26 | 3.72 | 3.75 | 61.00 |
| 05 Aug, 2014 | 3.78 | 3.99 | 3.35 | 3.72 | 148.00 |
| 04 Aug, 2014 | 4.0 | 4.02 | 3.8 | 3.94 | 180.00 |
DASH
DATS
DATSW
DAIO
DAKT
DALN