Dare Bioscience Inc (DARE)

USD 2.08

(-0.95%)

Historical Prices

Date Open High Low Close Volume
04 Aug, 2014 4.0 4.02 3.8 3.94 180.00
01 Aug, 2014 4.01 4.25 4.01 4.04 89.00
31 Jul, 2014 4.18 4.24 4.03 4.03 230.00
30 Jul, 2014 4.29 4.33 4.02 4.16 239.00
29 Jul, 2014 4.86 5.0 4.26 4.41 150.00
28 Jul, 2014 4.75 4.78 4.1 4.28 264.00
25 Jul, 2014 5.04 5.05 4.78 4.8 92.00
24 Jul, 2014 5.24 5.27 5.03 5.07 72.00
23 Jul, 2014 5.12 5.12 5.06 5.11 22.00
22 Jul, 2014 5.13 5.22 4.91 5.12 147.00