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 | 0.36 | 12.3711340206 | 2.91 | 3.345 | 2.6703 | 57914 | 3.01720282 | CS |
| 4 | -0.04 | -1.2084592145 | 3.31 | 3.75 | 2.6703 | 63339 | 3.23273064 | CS |
| 12 | 0.09 | 2.83018867925 | 3.18 | 4.6 | 2.6703 | 52403 | 3.50436078 | CS |
| 26 | -1.3704 | -29.531936902 | 4.6404 | 5.028 | 2.6703 | 72982 | 3.82808384 | CS |
| 52 | -0.93 | -22.1428571429 | 4.2 | 7.56 | 2.6703 | 309652 | 4.56739203 | CS |
| 156 | -21.93 | -87.0238095238 | 25.2 | 25.32 | 2.6703 | 571958 | 13.53772895 | CS |
| 260 | -6.45 | -66.3580246914 | 9.72 | 46.2 | 2.6703 | 1483001 | 19.75174658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 3.27 | -0.03 | -0.91 | 3.315 | 3.315 | 3.24 | 13358 |
| 1735256100 | 3.3 | 0.08 | 2.48 | 3.18 | 3.345 | 3.18 | 22242 |
| 1735077840 | 3.22 | 0.03 | 0.94 | 3.18 | 3.23 | 3.18 | 23719 |
| 1734996900 | 3.19 | 0.48 | 17.71 | 3.18 | 3.25 | 3.175 | 78786 |
| 1734737700 | 2.71 | -0.27 | -9.06 | 2.9018 | 2.9259 | 2.6703 | 89105 |
| 1734651300 | 2.98 | -0.2 | -6.29 | 3.1502 | 3.1502 | 2.92 | 103680 |
| 1734564900 | 3.18 | -0.01 | -0.31 | 3.23 | 3.23 | 3.18 | 58180 |
| 1734478500 | 3.19 | 0.01 | 0.31 | 3.1801 | 3.21 | 3.18 | 40661 |
| 1734392100 | 3.18 | 0 | 0.00 | 3.18 | 3.22 | 3.18 | 74400 |
| 1734132900 | 3.18 | -0.01 | -0.31 | 3.1811 | 3.2211 | 3.18 | 33298 |
| 1734046500 | 3.19 | -0.4 | -11.14 | 3.4 | 3.4 | 3.18 | 155136 |
| 1733960100 | 3.59 | 0.25 | 7.49 | 3.42 | 3.75 | 3.29 | 224356 |
| 1733873700 | 3.34 | 0.08 | 2.45 | 3.21 | 3.39 | 3.21 | 48062 |
| 1733787300 | 3.2599999 | 0.01 | 0.31 | 3.25 | 3.35 | 3.2026 | 23077 |
| 1733528100 | 3.25 | 0.05 | 1.56 | 3.21 | 3.25 | 3.2 | 21894 |
| 1733441700 | 3.2 | -0.05 | -1.54 | 3.265 | 3.2841 | 3.18 | 22377 |
| 1733355300 | 3.25 | -0.03 | -0.91 | 3.25 | 3.355 | 3.2 | 26319 |
| 1733268900 | 3.2799999 | -0.02 | -0.61 | 3.365 | 3.45 | 3.1801 | 49001 |
| 1733182500 | 3.3 | -0.11 | -3.23 | 3.41 | 3.435 | 3.3 | 20168 |
| 1732917840 | 3.41 | 0.11 | 3.33 | 3.31 | 3.425 | 3.29 | 26341 |
| 1732750500 | 3.3 | 0.11 | 3.45 | 3.19 | 3.345 | 3.18 | 29052 |
| 1732664100 | 3.19 | 0.01 | 0.31 | 3.18 | 3.21 | 3.18 | 38164 |
| 1732577700 | 3.18 | -0.16 | -4.79 | 3.36 | 3.36 | 3.18 | 37154 |
| 1732318500 | 3.34 | 0.11 | 3.41 | 3.21 | 3.42 | 3.18 | 30039 |
| 1732232100 | 3.23 | 0.05 | 1.57 | 3.2058 | 3.31 | 3.18 | 51896 |
| 1732145700 | 3.18 | 0 | 0.00 | 3.2 | 3.2 | 3.18 | 20099 |
| 1732059300 | 3.18 | -0.02 | -0.63 | 3.18 | 3.2304 | 3.18 | 33564 |
| 1731972900 | 3.2 | -0.01 | -0.31 | 3.2 | 3.2582 | 3.18 | 44539 |
| 1731713700 | 3.21 | -0.36 | -9.96 | 3.52 | 3.585 | 3.18 | 99030 |
| 1731627300 | 3.565 | -0.27 | -7.04 | 4 | 4.05 | 3.55 | 92492 |
| 1731540900 | 3.835 | -0.58 | -13.04 | 4.44 | 4.6 | 3.83 | 280394 |
| 1731454500 | 4.41 | 0.01 | 0.23 | 4.28 | 4.44 | 4.28 | 43298 |
| 1731368100 | 4.4 | 0.24 | 5.77 | 4.08 | 4.4344 | 4.08 | 47411 |
| 1731108900 | 4.1601 | 0.13 | 3.23 | 4.04 | 4.2255 | 4.0101 | 42938 |
| 1731022500 | 4.03 | 0.11 | 2.81 | 4.0999 | 4.11 | 3.9037 | 24194 |
| 1730936100 | 3.92 | -0.05 | -1.26 | 4.1 | 4.2 | 3.84 | 36041 |
| 1730849700 | 3.97 | 0.08 | 2.06 | 3.85 | 4.22 | 3.76 | 47067 |
| 1730763300 | 3.89 | -0.27 | -6.49 | 3.93 | 4.05 | 3.79 | 13724 |
| 1730500500 | 4.16 | -0.07 | -1.65 | 4.28 | 4.28 | 4.1 | 22697 |
| 1730414100 | 4.23 | 0 | 0.00 | 4.24 | 4.28 | 4.1 | 68807 |
| 1730327700 | 4.23 | 0.27 | 6.82 | 3.99 | 4.28 | 3.99 | 64613 |
| 1730241300 | 3.96 | 0.05 | 1.28 | 3.935 | 3.9899 | 3.85 | 43640 |
| 1730154900 | 3.91 | 0.26 | 7.12 | 3.66 | 3.95 | 3.635 | 82499 |
| 1729895700 | 3.65 | 0.15 | 4.29 | 3.51 | 3.65 | 3.42 | 25204 |
| 1729809300 | 3.5 | -0.12 | -3.31 | 3.5168 | 3.6684 | 3.422 | 28949 |
| 1729722900 | 3.62 | -0.09 | -2.43 | 3.68 | 3.78 | 3.55 | 157036 |
| 1729636500 | 3.71 | 0.08 | 2.06 | 3.65 | 3.74 | 3.65 | 16833 |
| 1729550100 | 3.635 | -0.1 | -2.55 | 3.75 | 3.83 | 3.63 | 28167 |
| 1729290900 | 3.73 | 0.13 | 3.61 | 3.68 | 3.73 | 3.61 | 36443 |
| 1729204500 | 3.6 | 0.02 | 0.56 | 3.58 | 3.69 | 3.5201 | 21140 |
| 1729118100 | 3.58 | 0.1 | 2.87 | 3.5 | 3.58 | 3.5 | 18368 |
| 1729031700 | 3.48 | -0.05 | -1.42 | 3.5 | 3.58 | 3.42 | 22614 |
| 1728945300 | 3.53 | 0.18 | 5.37 | 3.36 | 3.58 | 3.2995 | 17311 |
| 1728686100 | 3.35 | 0.02 | 0.45 | 3.35 | 3.4907 | 3.3117 | 48412 |
| 1728599700 | 3.335 | 0.08 | 2.30 | 3.25 | 3.37 | 3.25 | 23255 |
| 1728513300 | 3.2599999 | 0 | 0.00 | 3.24 | 3.467 | 3.24 | 13831 |
| 1728426900 | 3.2599999 | -0.04 | -1.21 | 3.32 | 3.35 | 3.22 | 40431 |
| 1728340500 | 3.3 | 0.07 | 2.19 | 3.2799999 | 3.4 | 3.23 | 13698 |
| 1728081300 | 3.2294 | 0.05 | 1.55 | 3.18 | 3.2599999 | 3.18 | 20728 |
| 1727994900 | 3.18 | -0.07 | -2.15 | 3.395 | 3.395 | 3.18 | 53778 |
| 1727908500 | 3.25 | 0.04 | 1.25 | 3.22 | 3.75 | 3.2168 | 203693 |
| 1727822100 | 3.21 | -0.03 | -0.93 | 3.24 | 3.3043 | 3.202 | 12227 |
| 1727735520 | 3.24 | -0.03 | -0.92 | 3.225 | 3.3099 | 3.22 | 24058 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
