ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Dare Bioscience Inc

Dare Bioscience Inc (DARE)

3.63
0.03
(0.83%)
At close: July 26 4:00PM
3.63
0.00
( 0.00% )
After Hours: 6:49PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.4313.43753.23.8553.2463573.59412432CS
40.25.830903790093.434.083.05554053.47405197CS
12-0.204-5.320813771523.8347.563.053826714.99682776CS
26-0.45-11.02941176474.087.563.055211944.71499627CS
52-5.4192-59.88595676979.04929.4743.054630174.82330734CS
156-14.13-79.560810810817.7630.123.05122800118.08789447CS
260-5.85-61.70886075959.4846.23.05149745919.68306932CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17219469003.600.003.56013.653.4712108
17218605003.6-0.04-1.103.623.643.5914432
17217741003.64-0.03-0.823.653.693.5150014
17216877003.670.133.673.593.8553.5538137
17214285003.540.3510.973.25823.63.2501114788
17213421003.19-0.29-8.333.413.413.1838679
17212557003.480.082.353.41993.49063.4127550
17211693003.40.020.593.343.59993.3423309
17210829003.38-0.3-8.153.663.733.259999958577
17208237003.680.329.523.373.73773.3736255
17207373003.360.041.203.363.493.2421837
17206509003.320.196.073.153.633.0875224
17205645003.130.041.293.13.163.0552993
17204781003.09-0.06-1.903.173.1953.0543278
17202189003.150.061.943.13.413.134927
17200406403.09-0.54-14.883.363.443.0586811
17199597003.63-0.16-4.223.583.963.551544617
17198733003.79-0.24-6.033.434.083.25219756
17196141004.0332-0.39-8.794.7644.8123.912216137165
17195277004.422-0.75-14.564.64045.02799994.08270892
17194413005.1756-0.02-0.305.27885.645.161212694
17193549005.1912-0.12-2.355.585.58125.17089814
17192685005.3160.11.965.2685.765.26813489
17190093005.2140.153.045.045.285.0416299
17189229005.0604-0.1-1.935.45.45.050823824
17187501005.16-0.06-1.135.285.285.09416825136
17186637005.2188-0.18-3.315.37485.39645.1614896
17184045005.39760.173.315.285.45759995.053199919052
17183181005.2248-0.07-1.275.3885.51885.0429540
17182317005.292-0.27-4.875.765.765.29215099
17181453005.5632-0.2-3.445.645.765.53211365
17180589005.7612-0.48-7.675.765.825.5220261
17177997006.240.9818.645.286.245.260867017
17177133005.25960.112.225.165.3147884.9223449
17176269005.14560.040.825.165.45.071199920318
17175405005.10360.183.735.045.164.976414541
17174541004.9200.005.165.224.821241
17171949004.92-0.25-4.785.15.15764.907999915799
17171085005.1671999-0.47-8.385.69999995.69999995.041233902
17170221005.640.7415.174.864.8101276
17169357004.8972-0.33-6.405.15.14.811499
17165901005.232-0.22-4.095.645.644.81246411
17165037005.45519990.6613.655.225.45519994.9231973
17164173004.8-0.29-5.754.93199995.044.532999940992
17163309005.0928-2.23-30.437.567.564.8024172070
17162445007.321.525.706.127.445.76117082
17159853005.82360.6111.615.15885.87885.158877373
17158989005.21760.920.784.85.39884.44001276434
17158125004.320.5414.293.964.67883.9181832
17157261003.78-0-0.063.723.91083.7234315
17156397003.78240.061.513.6723.843.6613215062
17153805003.726-0.04-0.993.6963.92523.69619479
17152941003.76320.082.123.723.8283.61211233
17152077003.6852-0.03-0.943.8283.8343.61218759
17151213003.720.051.313.63.843.615224
17150349003.672-0.06-1.673.80523.843.615621350
17147757003.7344-0.01-0.263.8343.8883.62427943
17146893003.744-0.21-5.433.7923.963.680750
17146029003.95880.277.283.844.683.7596155564
17145165003.690.319.083.364.68483.36998343
17144301003.3827999-0.29-7.853.6123.67683.3614597
17141709003.67080.25.773.45599993.70083.3614585