Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Dare Bioscience Inc | DARE | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.015 | -5.08% | 0.2801 | 19:21:45 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.2871 | 0.28 | 0.31 | 0.28 | 0.2951 |
DARE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.4775 | 0.4885 | 0.28 | 0.2983904 | 1,117,234 | -0.1974 | -41.34% |
| 1 Month | 0.485 | 0.5599 | 0.28 | 0.374303 | 473,986 | -0.2049 | -42.25% |
| 3 Months | 0.34 | 0.5899 | 0.28 | 0.4287714 | 452,252 | -0.0599 | -17.62% |
| 6 Months | 0.489 | 0.5899 | 0.27 | 0.3731805 | 506,219 | -0.2089 | -42.72% |
| 1 Year | 1.03 | 1.10 | 0.27 | 0.5096619 | 377,206 | -0.7499 | -72.81% |
| 3 Years | 1.40 | 2.51 | 0.27 | 1.64 | 1,824,897 | -1.12 | -79.99% |
| 5 Years | 1.02 | 3.85 | 0.27 | 1.66 | 1,483,416 | -0.7399 | -72.54% |
DARE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 0.28 | -0.0151 | -5.12% | 0.2871 | 0.31 | 0.28 | 555,803 |
| Apr 18 2024 | 0.2951 | 0.0124 | 4.39% | 0.3086 | 0.3109 | 0.2901 | 974,742 |
| Apr 17 2024 | 0.2827 | -0.2022 | -41.70% | 0.46 | 0.4801 | 0.28 | 4,226,295 |
| Apr 16 2024 | 0.4849 | 0.0048 | 1.00% | 0.48 | 0.4879 | 0.48 | 95,003 |
| Apr 15 2024 | 0.4801 | 0.0107 | 2.28% | 0.46 | 0.4849 | 0.46 | 204,251 |
| Apr 12 2024 | 0.4694 | -0.0126 | -2.61% | 0.4775 | 0.4885 | 0.46 | 85,879 |
| Apr 11 2024 | 0.482 | 0.0034 | 0.71% | 0.4851 | 0.4884 | 0.46 | 228,824 |
| Apr 10 2024 | 0.4786 | 0.0076 | 1.61% | 0.471 | 0.48 | 0.46 | 139,600 |
| Apr 09 2024 | 0.471 | -0.0283 | -5.67% | 0.50 | 0.515 | 0.4705 | 159,738 |
| Apr 08 2024 | 0.4993 | 0.0081 | 1.65% | 0.506 | 0.5147 | 0.49 | 173,372 |
| Apr 05 2024 | 0.4912 | -0.0178 | -3.50% | 0.51 | 0.51 | 0.472 | 306,449 |
| Apr 04 2024 | 0.509 | 0.0275 | 5.71% | 0.49 | 0.51 | 0.49 | 163,261 |
| Apr 03 2024 | 0.4815 | -0.0109 | -2.21% | 0.499 | 0.50 | 0.4739 | 134,483 |
| Apr 02 2024 | 0.4924 | -0.0027 | -0.55% | 0.4802 | 0.5001 | 0.467 | 197,284 |
| Apr 01 2024 | 0.4951 | 0.0049 | 1.00% | 0.49 | 0.519899 | 0.4801 | 342,824 |
| Mar 28 2024 | 0.4902 | -0.0588 | -10.71% | 0.55 | 0.5599 | 0.49 | 558,694 |
| Mar 27 2024 | 0.549 | 0.0507 | 10.17% | 0.499 | 0.55 | 0.49 | 299,953 |
| Mar 26 2024 | 0.4983 | -0.0167 | -3.24% | 0.53 | 0.53 | 0.493 | 157,330 |
| Mar 25 2024 | 0.515 | 0.0366 | 7.65% | 0.4845 | 0.53 | 0.48 | 439,298 |
| Mar 22 2024 | 0.4784 | 0.0034 | 0.72% | 0.485 | 0.485 | 0.45001 | 118,461 |
| Mar 21 2024 | 0.475 | 0.0121 | 2.61% | 0.50 | 0.50 | 0.463 | 217,655 |
| Mar 20 2024 | 0.4629 | -0.0471 | -9.24% | 0.503 | 0.5275 | 0.43 | 1,001,702 |
