DAREDare Bioscience Inc09/24/18 13:01
LAST:

 0.9899
CHANGE:
 0.01
OPEN:
0.9900
HIGH:
1.0100
ASK:
2.0000
VOLUME:
15,622
CHANGE(%):
1.01
PREV:
1.0000
LOW:
0.9800
BID:
0.0000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/24/180.99001.01000.98000.989915,6220
09/21/181.02001.03000.98001.000077,4000
09/20/180.99001.02000.94001.0150147,2000
09/19/180.96001.00000.95000.990088,4000
09/18/180.91001.02000.91001.000086,4000
09/17/180.93000.95000.85000.9200224,5000
09/14/181.01001.04000.92000.9300403,9000
09/13/181.02001.04000.96001.030041,6000
09/12/181.00001.04001.00001.020082,4000
09/11/181.00001.03001.00001.000027,7000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:N/A
EPS:N/A
DivYield:N/A
PtB:N/A
PtS:N/A
EBITDA:N/A
Shares:2.90M
Market Cap:2.87M
52wk range:0.74 - 3.59
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,987-410.51
DJI26,744870.32
SP5002,930-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,197-80.63
BDI1,200494.26
HSI30,063-2530.83