DARA Biosciences, Inc. Historical Stock Prices

DARA 
$0.7818
*  
0.0008
0.1%
Get DARA Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading DARA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    DARA After Hours
 
 
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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  0.77  0.8099  0.77  0.7818 61,555
11/26/2014 0.7798 0.82 0.75 0.781 326,567
11/25/2014 0.7997 0.8091 0.7616 0.7645 374,362
11/24/2014 0.82 0.83 0.775 0.7997 226,109
11/21/2014 0.76 0.81 0.7502 0.8095 315,617
11/20/2014 0.751 0.79 0.75 0.75 143,978
11/19/2014 0.77 0.8 0.7511 0.7575 207,893
11/18/2014 0.76 0.78 0.75 0.78 273,486
11/17/2014 0.8 0.8 0.74 0.75 380,790
11/14/2014 0.8105 0.82 0.77 0.7968 267,033
11/13/2014 0.84 0.8488 0.81 0.81 104,974
11/12/2014 0.835 0.85 0.8016 0.8401 238,637
11/11/2014 0.8136 0.8592 0.801 0.83 153,082
11/10/2014 0.81 0.8599 0.81 0.83 248,966
11/07/2014 0.86 0.9 0.8237 0.835 236,414
11/06/2014 0.89 0.89 0.81 0.83 255,974
11/05/2014 0.91 0.9163 0.86 0.86 156,503
11/04/2014 0.91 0.93 0.88 0.91 210,626
11/03/2014 0.855 0.93 0.855 0.9103 176,756
10/31/2014 0.88 0.9 0.851 0.851 137,450
10/30/2014 0.88 0.9099 0.85 0.88 134,552
10/29/2014 0.89 0.9355 0.87 0.8763 135,958
10/28/2014 0.88 0.9197 0.8566 0.8986 233,055
10/27/2014 0.9 0.9 0.85 0.88 114,007
10/24/2014 0.9 0.9 0.86 0.8699 120,029
10/23/2014 0.93 0.94 0.871 0.9 177,220
10/22/2014 0.89 0.94 0.8805 0.9 729,944
10/21/2014 0.86 0.91 0.8401 0.8701 314,160
10/20/2014 0.88 0.89 0.821 0.86 178,596
10/17/2014 0.84 0.95 0.84 0.87 630,881
10/16/2014 0.833 0.889 0.83 0.85 160,485
10/15/2014 0.8 0.85 0.8 0.8332 147,324
10/14/2014 0.82 0.89 0.8 0.81 325,316
10/13/2014 0.84 0.949 0.7901 0.8151 1,098,781
10/10/2014 0.8801 0.9 0.7852 0.82 532,227
10/09/2014 0.88 0.9192 0.88 0.8801 173,017
10/08/2014 0.87 0.9349 0.87 0.915 337,711
10/07/2014 0.9 0.9 0.85 0.8699 292,143
10/06/2014 1 1.0155 0.8725 0.91 796,556
10/03/2014 1.05 1.09 0.96 1 363,141
10/02/2014 1.08 1.08 1.01 1.06 307,485
10/01/2014 1.08 1.08 1.03 1.07 135,641
09/30/2014 1.05 1.11 1.05 1.08 172,895
09/29/2014 1.03 1.05 1.02 1.05 176,122
09/26/2014 1.05 1.05 1.02 1.03 86,217
09/25/2014 1.05 1.05 1.02 1.04 176,508
09/24/2014 1.067 1.07 1.04 1.055 297,874
09/23/2014 1.1 1.12 1.04 1.06 258,377
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
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?