DARA Biosciences, Inc. Historical Stock Prices

DARA 
$1.0916
*  
0.0884
7.49%
Get DARA Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading DARA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.16  1.16  1.07  1.0916 274,739
09/22/2014 1.16 1.16 1.07 1.0916 273,639
09/19/2014 1.09 1.18 1.05 1.18 937,919
09/18/2014 1.16 1.16 1.11 1.11 309,313
09/17/2014 1.14 1.14 1.12 1.13 193,406
09/16/2014 1.176 1.2 1.14 1.14 140,141
09/15/2014 1.16 1.19 1.16 1.17 229,770
09/12/2014 1.2 1.2 1.159 1.171 170,836
09/11/2014 1.12 1.21 1.12 1.2 524,664
09/10/2014 1.18 1.18 1.12 1.12 696,319
09/09/2014 1.18 1.21 1.16 1.18 281,821
09/08/2014 1.2 1.205 1.17 1.185 350,357
09/05/2014 1.21 1.24 1.17 1.2 512,658
09/04/2014 1.23 1.25 1.19 1.21 336,923
09/03/2014 1.23 1.26 1.21 1.22 420,011
09/02/2014 1.26 1.27 1.23 1.25 326,342
08/29/2014 1.26 1.28 1.23 1.245 285,298
08/28/2014 1.27 1.3 1.24 1.26 648,013
08/27/2014 1.23 1.27 1.23 1.24 261,342
08/26/2014 1.29 1.3 1.23 1.25 493,496
08/25/2014 1.25 1.3 1.24 1.28 304,283
08/22/2014 1.25 1.3 1.24 1.26 350,282
08/21/2014 1.27 1.27 1.25 1.2508 124,066
08/20/2014 1.28 1.29 1.25 1.27 377,907
08/19/2014 1.29 1.3 1.23 1.28 375,986
08/18/2014 1.28 1.32 1.25 1.27 634,975
08/15/2014 1.37 1.37 1.28 1.3 527,899
08/14/2014 1.38 1.4 1.33 1.37 709,829
08/13/2014 1.37 1.431 1.33 1.38 1,767,221
08/12/2014 1.32 1.34 1.3 1.32 347,111
08/11/2014 1.33 1.33 1.28 1.32 271,749
08/08/2014 1.27 1.31 1.26 1.29 342,231
08/07/2014 1.3 1.33 1.29 1.3 108,777
08/06/2014 1.34 1.35 1.29 1.31 155,072
08/05/2014 1.31 1.37 1.28 1.325 360,146
08/04/2014 1.32 1.32 1.26 1.31 325,258
08/01/2014 1.3 1.32 1.26 1.31 367,462
07/31/2014 1.34 1.34 1.27 1.28 488,015
07/30/2014 1.33 1.38 1.31 1.34 421,154
07/29/2014 1.38 1.38 1.32 1.33 437,339
07/28/2014 1.41 1.42 1.31 1.37 517,699
07/25/2014 1.41 1.41 1.33 1.38 1,100,069
07/24/2014 1.51 1.64 1.36 1.41 5,242,514
07/23/2014 1.37 1.54 1.35 1.49 9,990,928
07/22/2014 1.21 1.27 1.209 1.24 945,811
07/21/2014 1.23 1.25 1.2 1.21 431,129
07/18/2014 1.22 1.25 1.21 1.22 552,608
07/17/2014 1.27 1.29 1.21 1.21 911,091
07/16/2014 1.31 1.33 1.27 1.28 999,383
07/15/2014 1.3 1.36 1.26 1.3 1,726,270
07/14/2014 1.36 1.36 1.28 1.3 952,189
07/11/2014 1.4 1.4 1.33 1.34 1,236,525
07/10/2014 1.31 1.41 1.259 1.3701 5,051,221
07/09/2014 1.24 1.31 1.22 1.3 1,648,036
07/08/2014 1.31 1.32 1.21 1.23 1,051,659
07/07/2014 1.22 1.33 1.22 1.28 1,906,403
07/03/2014 1.22 1.23 1.2 1.22 249,629
07/02/2014 1.22 1.23 1.2 1.2 547,483
07/01/2014 1.21 1.23 1.2 1.22 579,835
06/30/2014 1.22 1.25 1.2 1.23 891,918
06/27/2014 1.26 1.26 1.2 1.23 759,720
06/26/2014 1.26 1.27 1.22 1.25 603,906
06/25/2014 1.23 1.28 1.21 1.26 1,194,708
06/24/2014 1.3 1.32 1.21 1.24 1,096,273
06/23/2014 1.29 1.34 1.25 1.3 2,139,082
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?