Dare Bioscience Inc (DARE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3596 | -12.1486486486 | 2.96 | 2.96 | 2.56 | 61648 | 2.74454871 | CS |
| 4 | -0.2896 | -10.0207612457 | 2.89 | 3.28 | 2.56 | 39276 | 2.93612445 | CS |
| 12 | -0.2796 | -9.70833333333 | 2.88 | 3.28 | 2.56 | 22668 | 2.92580056 | CS |
| 26 | -0.5796 | -18.2264150943 | 3.18 | 3.38 | 2.56 | 23280 | 3.02489121 | CS |
| 52 | -2.6676 | -50.6378132118 | 5.268 | 5.76 | 2.56 | 56079 | 3.7398913 | CS |
| 156 | -13.3596 | -83.7067669173 | 15.96 | 17.58 | 2.56 | 296009 | 8.4221573 | CS |
| 260 | -9.7596 | -78.9611650485 | 12.36 | 46.2 | 2.56 | 1390827 | 19.88636649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750804500 | 2.67 | 0.11 | 4.30 | 2.6 | 2.73 | 2.6 | 32169 |
| 1750718100 | 2.56 | -0.26 | -9.22 | 2.75 | 2.79 | 2.56 | 98324 |
| 1750458900 | 2.82 | -0.1 | -3.42 | 2.95 | 2.95 | 2.75 | 71435 |
| 1750286100 | 2.92 | 0.04 | 1.21 | 2.89 | 2.92 | 2.88 | 56126 |
| 1750199700 | 2.8849999 | -0.09 | -2.86 | 2.96 | 2.96 | 2.88 | 20707 |
| 1750113300 | 2.97 | -0.06 | -1.98 | 3.06 | 3.06 | 2.93 | 36604 |
| 1749854100 | 3.0299999 | -0.09 | -2.88 | 3.11 | 3.12 | 3.0299999 | 6489 |
| 1749767700 | 3.12 | -0.13 | -4.00 | 3.25 | 3.25 | 3.07 | 13662 |
| 1749681300 | 3.25 | 0.06 | 1.88 | 3.19 | 3.25 | 3.18 | 11119 |
| 1749594900 | 3.19 | 0.07 | 2.08 | 3.16 | 3.2599999 | 3.1201 | 20974 |
| 1749508500 | 3.125 | -0.08 | -2.34 | 3.2599999 | 3.27 | 3.1 | 21473 |
| 1749249300 | 3.2 | -0.06 | -1.84 | 3.2799999 | 3.2799999 | 3.09 | 36970 |
| 1749162900 | 3.2599999 | 0.16 | 5.16 | 3.1 | 3.2799999 | 3.0707 | 83081 |
| 1749076500 | 3.1 | 0.01 | 0.32 | 3.09 | 3.1 | 3.0101 | 28114 |
| 1748990100 | 3.09 | 0.06 | 1.98 | 3.06 | 3.09 | 3.0099999 | 38224 |
| 1748903700 | 3.0299999 | 0.06 | 2.02 | 2.91 | 3.05 | 2.84 | 24734 |
| 1748644500 | 2.97 | 0.09 | 3.13 | 2.88 | 2.97 | 2.8601 | 12456 |
| 1748558100 | 2.88 | 0.01 | 0.35 | 2.87 | 2.89 | 2.81 | 17264 |
| 1748471700 | 2.87 | 0.07 | 2.50 | 2.82 | 2.88 | 2.8 | 18481 |
| 1748385300 | 2.8 | -0.08 | -2.78 | 2.89 | 2.9 | 2.8 | 129998 |
| 1748039700 | 2.88 | -0.02 | -0.69 | 2.9 | 2.9 | 2.88 | 17685 |
| 1747953300 | 2.9 | 0.01 | 0.35 | 2.89 | 2.9073 | 2.88 | 12889 |
| 1747866900 | 2.89 | 0 | 0.00 | 2.89 | 2.91 | 2.89 | 11379 |
| 1747780500 | 2.89 | -0.03 | -1.03 | 2.91 | 2.92 | 2.89 | 15561 |
| 1747694100 | 2.92 | 0.03 | 1.04 | 2.88 | 2.93 | 2.88 | 5236 |
| 1747434900 | 2.89 | 0.01 | 0.35 | 2.91 | 2.92 | 2.8824 | 15116 |
| 1747348500 | 2.88 | -0.01 | -0.35 | 2.88 | 2.907 | 2.88 | 13547 |
| 1747262100 | 2.89 | 0 | 0.00 | 2.88 | 2.93 | 2.88 | 17812 |
| 1747175700 | 2.89 | 0.01 | 0.35 | 2.88 | 2.92 | 2.88 | 13431 |
| 1747089300 | 2.88 | -0.03 | -1.03 | 2.89 | 2.9406 | 2.88 | 10783 |
| 1746830100 | 2.91 | -0.01 | -0.34 | 2.89 | 2.9608 | 2.89 | 5546 |
| 1746743700 | 2.92 | 0.03 | 1.04 | 2.89 | 2.9305 | 2.88 | 19265 |
| 1746657300 | 2.89 | -0.01 | -0.34 | 2.89 | 2.985 | 2.89 | 9742 |
| 1746570900 | 2.9 | -0.12 | -3.97 | 2.98 | 3.0113 | 2.89 | 14056 |
| 1746484500 | 3.02 | 0.04 | 1.34 | 2.99 | 3.035 | 2.99 | 7656 |
| 1746225300 | 2.98 | 0.05 | 1.71 | 2.94 | 2.98 | 2.93 | 4293 |
| 1746138900 | 2.93 | -0.02 | -0.68 | 2.94 | 3.05 | 2.916 | 4602 |
| 1746052500 | 2.95 | 0.05 | 1.55 | 2.89 | 2.99 | 2.7599999 | 12223 |
| 1745966100 | 2.9049999 | 0.01 | 0.52 | 2.89 | 2.9899 | 2.89 | 24934 |
| 1745879700 | 2.89 | -0.1 | -3.18 | 2.94 | 3 | 2.89 | 13038 |
| 1745620500 | 2.985 | -0.02 | -0.50 | 3 | 3 | 2.93 | 6134 |
| 1745534100 | 3 | -0.01 | -0.33 | 2.98 | 3 | 2.96 | 4850 |
| 1745447700 | 3.0099999 | 0.04 | 1.35 | 3.04 | 3.06 | 2.95 | 10268 |
| 1745361300 | 2.97 | 0 | 0.00 | 2.97 | 3.05 | 2.945 | 6027 |
| 1745274900 | 2.97 | 0.07 | 2.41 | 2.93 | 2.99 | 2.93 | 13347 |
| 1744929300 | 2.9 | -0.01 | -0.34 | 2.92 | 2.92 | 2.89 | 5764 |
| 1744842900 | 2.91 | -0.04 | -1.36 | 2.95 | 2.95 | 2.9 | 2033 |
| 1744756500 | 2.95 | 0.02 | 0.68 | 2.95 | 2.98 | 2.9001 | 12222 |
| 1744670100 | 2.93 | -0.01 | -0.34 | 2.9 | 2.95 | 2.9 | 8892 |
| 1744410900 | 2.94 | 0.05 | 1.73 | 2.89 | 2.94 | 2.89 | 12474 |
| 1744324500 | 2.89 | -0.06 | -2.03 | 2.93 | 2.93 | 2.88 | 19771 |
| 1744238100 | 2.95 | 0.05 | 1.72 | 2.88 | 2.955 | 2.88 | 17466 |
| 1744151700 | 2.9 | 0.02 | 0.52 | 2.89 | 2.947 | 2.89 | 84276 |
| 1744065300 | 2.8849999 | -0.01 | -0.35 | 2.88 | 2.89 | 2.88 | 25455 |
| 1743806100 | 2.895 | -0.04 | -1.19 | 2.88 | 2.9299 | 2.88 | 18929 |
| 1743719700 | 2.93 | 0.02 | 0.69 | 2.9 | 2.9493 | 2.8801 | 10777 |
| 1743633300 | 2.91 | 0.01 | 0.34 | 2.88 | 2.99 | 2.88 | 8718 |
| 1743546900 | 2.9 | 0.01 | 0.35 | 2.88 | 2.96 | 2.85 | 29655 |
| 1743460500 | 2.89 | 0.01 | 0.35 | 2.88 | 2.9489 | 2.88 | 30650 |
| 1743201300 | 2.88 | -0.01 | -0.35 | 2.88 | 2.944 | 2.88 | 8259 |
| 1743114900 | 2.89 | 0.01 | 0.35 | 2.88 | 2.9499 | 2.88 | 11376 |
| 1743028500 | 2.88 | -0 | -0.07 | 2.88 | 2.97 | 2.88 | 11118 |
| 1742942100 | 2.882 | 0 | 0.07 | 2.89 | 2.93 | 2.88 | 19366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
