Dare Bioscience Inc (DARE)
USD 1.75
(-0.29%)
USD 1.75
(-0.29%)
| 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 |
DASH
DATS
DATSW
DAIO
DAKT
DALN