DARA Biosciences, Inc. Historical Stock Prices

DARA 
$0.85
*  
0.0075
0.87%
Get DARA Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading DARA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    DARA Pre-Market
 
 
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 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.835  0.8575  0.8207  0.85 59,993
07/28/2015 0.835 0.8575 0.8207 0.85 59,993
07/27/2015 0.84 0.8601 0.83 0.8575 60,672
07/24/2015 0.852 0.86 0.8438 0.8441 59,544
07/23/2015 0.87 0.87 0.85 0.86 41,014
07/22/2015 0.88 0.88 0.836 0.87 65,194
07/21/2015 0.899 0.8999 0.8568 0.89 117,679
07/20/2015 0.8999 0.9 0.8816 0.9 95,237
07/17/2015 0.89 0.9 0.8501 0.9 91,025
07/16/2015 0.8754 0.9 0.8754 0.9 28,806
07/15/2015 0.865 0.9 0.86 0.9 85,040
07/14/2015 0.863 0.88 0.83 0.88 162,784
07/13/2015 0.8899 0.89 0.86 0.89 191,686
07/10/2015 0.89 0.9 0.87 0.8801 40,285
07/09/2015 0.861 0.9 0.861 0.8705 22,559
07/08/2015 0.86 0.8799 0.85 0.85 241,654
07/07/2015 0.871 0.88 0.86 0.87 123,149
07/06/2015 0.874 0.9 0.8601 0.874 12,784
07/02/2015 0.89 0.9 0.85 0.89 136,397
07/01/2015 0.91 0.92 0.8851 0.89 55,294
06/30/2015 0.865 0.9299 0.865 0.91 182,856
06/29/2015 0.86 0.8802 0.8057 0.88 164,737
06/26/2015 0.95 0.96 0.8987 0.8987 279,424
06/25/2015 0.95 0.956 0.9402 0.9489 94,548
06/24/2015 0.958 0.96 0.9401 0.96 169,815
06/23/2015 0.96 0.96 0.95 0.9525 84,054
06/22/2015 0.95 0.9689 0.9451 0.96 104,840
06/19/2015 0.963 0.97 0.93 0.93 493,091
06/18/2015 0.962 0.97 0.95 0.968 93,821
06/17/2015 0.97 0.9792 0.955 0.97 81,211
06/16/2015 0.9605 0.98 0.9601 0.98 82,753
06/15/2015 0.955 0.975 0.955 0.9704 269,177
06/12/2015 0.9868 0.9868 0.9527 0.971 150,296
06/11/2015 0.98 0.99 0.9655 0.99 130,959
06/10/2015 0.98 0.995 0.9631 0.985 351,872
06/09/2015 0.98 0.98 0.9455 0.98 505,165
06/08/2015 0.977 1.01 0.95 0.97 1,000,272
06/05/2015 0.9721 0.9825 0.92 0.9711 825,536
06/04/2015 1.02 1.03 0.9 0.99 4,332,460
06/03/2015 0.8276 0.8276 0.78 0.8079 172,229
06/02/2015 0.799 0.82 0.75 0.82 220,693
06/01/2015 0.809 0.83 0.7619 0.79 421,233
05/29/2015 0.809 0.87 0.75 0.79 1,061,104
05/28/2015 0.75 0.77 0.7206 0.77 180,251
05/27/2015 0.71 0.82 0.69 0.74 574,746
05/26/2015 0.72 0.72 0.7001 0.71 100,358
05/22/2015 0.727 0.76 0.701 0.72 66,774
05/21/2015 0.737 0.8 0.71 0.7204 593,069
05/20/2015 0.6901 0.79 0.68 0.73 442,661
05/19/2015 0.73 0.74 0.6879 0.6922 161,706
05/18/2015 0.685 0.73 0.685 0.7199 178,867
05/15/2015 0.7401 0.7401 0.67 0.6792 437,087
05/14/2015 0.79 0.8 0.74 0.7401 118,081
05/13/2015 0.8 0.8 0.77 0.773 75,833
05/12/2015 0.78 0.8 0.76 0.7965 73,724
05/11/2015 0.79 0.8 0.77 0.7798 41,939
05/08/2015 0.79 0.79 0.76 0.79 108,732
05/07/2015 0.785 0.8099 0.771 0.79 51,633
05/06/2015 0.797 0.82 0.7752 0.7995 52,288
05/05/2015 0.813 0.84 0.78 0.79 102,651
05/04/2015 0.8 0.845 0.78 0.83 106,349
05/01/2015 0.8 0.804 0.78 0.797 70,093
04/30/2015 0.812 0.82 0.8 0.8 45,296
04/29/2015 0.845 0.845 0.805 0.8099 156,865
04/28/2015 0.84 0.86 0.801 0.84 259,239
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?