Italia markets closed

Daré Bioscience, Inc. (DARE)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,3105-0,0031 (-0,99%)
Alla chiusura: 04:00PM EDT
0,3179 +0,01 (+2,38%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20240,30800,32700,30800,31100,3110233.700
09 mag 20240,31000,31900,30100,31400,3140134.800
08 mag 20240,31900,32000,30100,30700,3070225.800
07 mag 20240,30000,32000,30000,31000,3100182.700
06 mag 20240,31700,32000,30100,30600,3060256.900
03 mag 20240,32000,32400,30200,31100,3110340.300
02 mag 20240,31600,33000,30000,31200,3120972.500
01 mag 20240,32000,39000,31300,33000,33001.875.800
30 apr 20240,28000,39000,28000,30800,308011.996.800
29 apr 20240,30100,30600,28000,28200,2820175.500
26 apr 20240,28800,30800,28000,30600,3060175.100
25 apr 20240,28000,29000,28000,28900,2890325.500
24 apr 20240,29000,29000,28000,28600,2860436.100
23 apr 20240,31800,31900,29100,29700,2970323.200
22 apr 20240,28300,29900,28000,29500,2950165.200
19 apr 20240,28700,31000,28000,28000,2800553.900
18 apr 20240,30900,31100,29000,29500,2950975.800
17 apr 20240,46000,48000,28000,28300,28304.261.300
16 apr 20240,48000,48800,48000,48500,485095.300
15 apr 20240,46000,48500,46000,48000,4800204.600
12 apr 20240,47800,48900,46000,46900,469085.900
11 apr 20240,48500,48800,46000,48200,4820229.000
10 apr 20240,47100,48000,46000,47900,4790140.100
09 apr 20240,50000,51500,47100,47100,4710161.600
08 apr 20240,50600,51500,49000,49900,4990173.400
05 apr 20240,51000,51000,47200,49100,4910306.400
04 apr 20240,49000,51000,49000,50900,5090163.700
03 apr 20240,49900,50000,47400,48200,4820134.500
02 apr 20240,48000,50000,46700,49200,4920197.200
01 apr 20240,49000,52000,48000,49500,4950342.800
28 mar 20240,55000,56000,49000,49000,4900559.600
27 mar 20240,49900,55000,49000,54900,5490307.900
26 mar 20240,53000,53000,49300,49800,4980157.300
25 mar 20240,48500,53000,48000,51500,5150439.300
22 mar 20240,48500,48500,45000,47800,4780118.500
21 mar 20240,50000,50000,46300,47500,4750217.700
20 mar 20240,50300,52800,43000,46300,46301.002.600
19 mar 20240,52000,53000,50300,51000,5100119.800
18 mar 20240,49900,53000,47000,51000,5100330.400
15 mar 20240,45900,48000,45000,46800,4680148.800
14 mar 20240,46300,48000,45000,45500,4550167.300
13 mar 20240,46000,48000,45100,46000,4600136.900
12 mar 20240,50500,52000,45000,46000,4600192.600
11 mar 20240,50900,52000,49500,50000,5000106.400
08 mar 20240,50000,52000,49000,49500,4950223.900
07 mar 20240,52000,52100,48100,49300,4930342.700
06 mar 20240,55300,55300,50100,52200,5220387.000
05 mar 20240,57000,58000,53100,56300,5630372.900
04 mar 20240,55000,57000,48000,55000,5500462.200
01 mar 20240,58000,59000,54000,55000,5500574.500
29 feb 20240,52000,58500,50400,57400,5740858.500
28 feb 20240,50000,52000,48000,50400,5040360.200
27 feb 20240,43400,51900,43000,50000,5000620.200
26 feb 20240,55000,57000,41200,43000,43001.155.100
23 feb 20240,45000,57900,45000,53500,53502.762.800
22 feb 20240,36500,45000,36100,44000,44002.217.000
21 feb 20240,34900,36500,34200,36200,3620161.200
20 feb 20240,36500,36500,33000,34300,3430291.100
16 feb 20240,36700,36700,35000,36100,3610240.600
15 feb 20240,36100,36700,35500,36600,3660190.400
14 feb 20240,35000,37000,34300,36100,3610208.000
13 feb 20240,35000,37300,35000,35000,3500217.800
12 feb 20240,36000,36900,35200,36200,3620274.100
09 feb 20240,34500,35900,33500,34800,3480296.600
08 feb 20240,33000,34900,33000,34500,3450212.500
07 feb 20240,34500,34500,32500,33300,3330272.100
06 feb 20240,33100,34800,33100,33600,3360179.900
05 feb 20240,35000,35700,33000,33000,3300164.300
02 feb 20240,35000,35900,33100,34000,3400222.200
01 feb 20240,34500,35000,32100,34400,3440242.400
31 gen 20240,32200,34900,32200,32500,3250236.800
30 gen 20240,34800,34800,31300,32900,3290319.100
29 gen 20240,36000,36000,32000,32000,3200428.100
26 gen 20240,34000,36000,33000,35200,3520345.200
25 gen 20240,34000,34000,31200,33500,3350298.700
24 gen 20240,31000,32000,31000,31600,3160277.700
23 gen 20240,31100,32600,31000,31600,3160107.700
22 gen 20240,31000,32000,31000,31100,3110192.800
19 gen 20240,33600,34500,30600,31000,3100147.900
18 gen 20240,32600,32800,30100,30600,3060265.000
17 gen 20240,32300,33000,31100,31700,3170215.700
16 gen 20240,36000,36000,31600,32400,3240517.300
12 gen 20240,35100,36700,35100,36400,364099.700
11 gen 20240,37900,37900,35100,35500,3550313.900
10 gen 20240,36800,38000,36000,37200,3720540.700
09 gen 20240,36000,37000,34900,36400,3640458.900
08 gen 20240,35000,36500,34500,35600,3560406.300
05 gen 20240,35500,36100,35000,36000,3600864.600
04 gen 20240,32000,35400,31500,35300,35301.117.300
03 gen 20240,32100,32100,30900,32000,3200150.100
02 gen 20240,31000,33400,30100,32900,3290585.000
29 dic 20230,32000,32800,30000,30900,3090775.700
28 dic 20230,33800,34000,32000,32600,3260683.200
27 dic 20230,35000,35500,33500,33800,3380382.300
26 dic 20230,35000,36000,34000,34000,3400839.000
22 dic 20230,30100,35100,30100,33000,3300395.600
21 dic 20230,32700,34000,30800,31500,3150566.500
20 dic 20230,31300,34000,31300,32800,32801.187.600
19 dic 20230,34700,35400,32600,34200,3420328.400
18 dic 20230,35900,36000,34400,34400,3440593.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...