Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Dare Bioscience Inc (DARE)
Dare Bioscience Inc (DARE) Historical

DARE Dare Bioscience Inc

0.3099

-0.0021 (-0.67%)

Last Updated: 10:14:35

Delayed by 15 minutes

DARE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	0.312	-0.0179	-5.43%	0.316	0.33	0.30	969,000
May 01 2024	0.3299	0.0224	7.28%	0.32	0.39	0.3133	1,866,770
Apr 30 2024	0.3075	0.0256	9.08%	0.28	0.3904	0.28	11,980,127
Apr 29 2024	0.2819	-0.024	-7.85%	0.301	0.3064	0.28	175,174
Apr 26 2024	0.3059	0.0167	5.77%	0.288	0.3084	0.28	175,026
Apr 25 2024	0.2892	0.0032	1.12%	0.28	0.29	0.28	325,147
Apr 24 2024	0.286	-0.0113	-3.80%	0.29	0.29	0.28	436,068
Apr 23 2024	0.2973	0.002	0.68%	0.318	0.318652	0.2911	323,002
Apr 22 2024	0.2953	0.0153	5.46%	0.2832	0.299	0.28	161,690
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
Mar 19 2024	0.51	0.00	0.00%	0.52	0.53	0.503	119,843
Mar 18 2024	0.51	0.0416	8.88%	0.499	0.53	0.47	329,839
Mar 15 2024	0.4684	0.0132	2.90%	0.459	0.48	0.45	149,000
Mar 14 2024	0.4552	-0.0051	-1.11%	0.4633	0.48	0.45	167,303
Mar 13 2024	0.4603	0.0002	0.04%	0.46	0.48	0.451	136,975
Mar 12 2024	0.4601	-0.0402	-8.04%	0.5051	0.5195	0.45	190,640
Mar 11 2024	0.5003	0.0052	1.05%	0.509	0.5196	0.495	106,570
Mar 08 2024	0.4951	0.0021	0.43%	0.50	0.52	0.49	223,874
Mar 07 2024	0.493	-0.0293	-5.61%	0.52	0.5209	0.4811	342,686
Mar 06 2024	0.5223	-0.0407	-7.23%	0.5527	0.5527	0.5012	387,036
Mar 05 2024	0.563	0.0129	2.35%	0.57	0.58	0.531	370,869
Mar 04 2024	0.5501	0.0002	0.04%	0.5499	0.57	0.48	462,134
Mar 01 2024	0.5499	-0.0241	-4.20%	0.58	0.5899	0.54	575,557
Feb 29 2024	0.574	0.0702	13.93%	0.52	0.585	0.5038	853,737
Feb 28 2024	0.5038	0.0033	0.66%	0.50	0.52	0.48	359,071
Feb 27 2024	0.5005	0.0704	16.37%	0.4344	0.519	0.4301	618,092
Feb 26 2024	0.4301	-0.1051	-19.64%	0.55	0.57	0.4115	1,154,302
Feb 23 2024	0.5352	0.0952	21.64%	0.45	0.579	0.45	2,761,252
Feb 22 2024	0.44	0.0782	21.61%	0.365	0.45	0.3609	2,214,234
Feb 21 2024	0.3618	0.0192	5.60%	0.349	0.365	0.342	158,178
Feb 20 2024	0.3426	-0.0187	-5.18%	0.365	0.365	0.33	291,050
Feb 16 2024	0.3613	-0.0044	-1.20%	0.367	0.367	0.35	240,643
Feb 15 2024	0.3657	0.0046	1.27%	0.3611	0.367	0.3545	190,327
Feb 14 2024	0.3611	0.0109	3.11%	0.35	0.3699	0.34255	207,030
Feb 13 2024	0.3502	-0.0118	-3.26%	0.35	0.373	0.35	217,365
Feb 12 2024	0.362	0.014	4.02%	0.36	0.369	0.3517	272,598
Feb 09 2024	0.348	0.0029	0.84%	0.345	0.359	0.3351	296,572
Feb 08 2024	0.3451	0.0125	3.76%	0.3301	0.3489	0.3301	212,121
Feb 07 2024	0.3326	-0.0034	-1.01%	0.345	0.345	0.32501	267,473
Feb 06 2024	0.336	0.0059	1.79%	0.331	0.348	0.331	179,901
Feb 05 2024	0.3301	-0.0099	-2.91%	0.35	0.356999	0.33	164,335

Dare Bioscience

Delayed Upgrade Clock