Dare Bioscience Inc (DARE)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 13.4375 | 3.2 | 3.855 | 3.2 | 46357 | 3.59412432 | CS |
| 4 | 0.2 | 5.83090379009 | 3.43 | 4.08 | 3.05 | 55405 | 3.47405197 | CS |
| 12 | -0.204 | -5.32081377152 | 3.834 | 7.56 | 3.05 | 382671 | 4.99682776 | CS |
| 26 | -0.45 | -11.0294117647 | 4.08 | 7.56 | 3.05 | 521194 | 4.71499627 | CS |
| 52 | -5.4192 | -59.8859567697 | 9.0492 | 9.474 | 3.05 | 463017 | 4.82330734 | CS |
| 156 | -14.13 | -79.5608108108 | 17.76 | 30.12 | 3.05 | 1228001 | 18.08789447 | CS |
| 260 | -5.85 | -61.7088607595 | 9.48 | 46.2 | 3.05 | 1497459 | 19.68306932 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 3.6 | 0 | 0.00 | 3.57 | 3.65 | 3.47 | 12516 |
| 1721860500 | 3.6 | -0.04 | -1.10 | 3.64 | 3.64 | 3.59 | 14700 |
| 1721774100 | 3.64 | -0.05 | -1.36 | 3.65 | 3.69 | 3.51 | 50014 |
| 1721687700 | 3.69 | 0.15 | 4.24 | 3.59 | 3.855 | 3.55 | 39406 |
| 1721428500 | 3.54 | 0.35 | 10.97 | 3.2 | 3.6 | 3.2 | 115150 |
| 1721342100 | 3.19 | -0.29 | -8.33 | 3.41 | 3.41 | 3.18 | 38679 |
| 1721255700 | 3.48 | 0.08 | 2.35 | 3.37 | 3.4906 | 3.37 | 28840 |
| 1721169300 | 3.4 | 0.02 | 0.59 | 3.34 | 3.5999 | 3.34 | 23309 |
| 1721082900 | 3.38 | -0.3 | -8.15 | 3.66 | 3.73 | 3.2599999 | 58577 |
| 1720823700 | 3.68 | 0.32 | 9.52 | 3.37 | 3.7377 | 3.37 | 36255 |
| 1720737300 | 3.36 | 0.04 | 1.20 | 3.36 | 3.49 | 3.24 | 22241 |
| 1720650900 | 3.32 | 0.19 | 6.07 | 3.15 | 3.63 | 3.08 | 75224 |
| 1720564500 | 3.13 | 0.04 | 1.29 | 3.1 | 3.16 | 3.05 | 52993 |
| 1720478100 | 3.09 | -0.06 | -1.90 | 3.17 | 3.195 | 3.05 | 43278 |
| 1720218900 | 3.15 | 0.06 | 1.94 | 3.1 | 3.41 | 3.1 | 34927 |
| 1720040640 | 3.09 | -0.54 | -14.88 | 3.36 | 3.44 | 3.05 | 86811 |
| 1719959700 | 3.63 | -0.16 | -4.22 | 3.58 | 3.96 | 3.5515 | 44617 |
| 1719873300 | 3.79 | -0.63 | -14.29 | 3.43 | 4.08 | 3.25 | 219756 |
| 1719614100 | 4.422 | 0 | 0.00 | 4.422 | 4.422 | 4.422 | 0 |
| 1719527700 | 4.422 | -0.75 | -14.56 | 4.6404 | 5.0279999 | 4.08 | 270892 |
| 1719441300 | 5.1756 | -0.02 | -0.30 | 5.2788 | 5.64 | 5.1612 | 12694 |
| 1719354900 | 5.1912 | -0.12 | -2.35 | 5.58 | 5.5812 | 5.1708 | 9814 |
| 1719268500 | 5.316 | 0.1 | 1.96 | 5.268 | 5.76 | 5.268 | 13489 |
| 1719009300 | 5.214 | 0.15 | 3.04 | 5.04 | 5.28 | 5.04 | 16299 |
| 1718922900 | 5.0604 | -0.1 | -1.93 | 5.4 | 5.4 | 5.0508 | 23824 |
| 1718750100 | 5.16 | -0.06 | -1.13 | 5.28 | 5.28 | 5.094168 | 25136 |
| 1718663700 | 5.2188 | -0.18 | -3.31 | 5.3748 | 5.3964 | 5.16 | 14896 |
| 1718404500 | 5.3976 | 0.17 | 3.31 | 5.28 | 5.4575999 | 5.0531999 | 19052 |
| 1718318100 | 5.2248 | -0.07 | -1.27 | 5.388 | 5.5188 | 5.04 | 29540 |
| 1718231700 | 5.292 | -0.27 | -4.87 | 5.76 | 5.76 | 5.292 | 15209 |
| 1718145300 | 5.5632 | -0.2 | -3.44 | 5.64 | 5.76 | 5.532 | 11365 |
| 1718058900 | 5.7612 | -0.48 | -7.67 | 5.76 | 5.82 | 5.52 | 20594 |
| 1717799700 | 6.24 | 0.98 | 18.64 | 5.2596 | 6.24 | 5.2596 | 67368 |
| 1717713300 | 5.2596 | 0.11 | 2.22 | 5.16 | 5.314788 | 4.92 | 23449 |
| 1717626900 | 5.1456 | 0.04 | 0.82 | 5.16 | 5.4 | 5.0711999 | 20318 |
| 1717540500 | 5.1036 | 0.18 | 3.73 | 5.04 | 5.16 | 4.9764 | 14541 |
| 1717454100 | 4.92 | 0 | 0.00 | 5.16 | 5.22 | 4.8 | 21241 |
| 1717194900 | 4.92 | -0.25 | -4.78 | 5.1 | 5.1576 | 4.9079999 | 15799 |
| 1717108500 | 5.1671999 | -0.47 | -8.38 | 5.6999999 | 5.6999999 | 5.0412 | 33902 |
| 1717022100 | 5.64 | 0.74 | 15.17 | 4.8 | 6 | 4.8 | 101276 |
| 1716935700 | 4.8972 | -0.33 | -6.40 | 5.1 | 5.1 | 4.8 | 11499 |
| 1716590100 | 5.232 | -0.22 | -4.09 | 5.64 | 5.64 | 4.812 | 46411 |
| 1716503700 | 5.4551999 | 0.66 | 13.65 | 5.22 | 5.4551999 | 4.92 | 34917 |
| 1716417300 | 4.8 | -0.29 | -5.75 | 4.9319999 | 5.04 | 4.5329999 | 40992 |
| 1716330900 | 5.0928 | -2.23 | -30.43 | 7.56 | 7.56 | 4.8024 | 172070 |
| 1716244500 | 7.32 | 1.5 | 25.70 | 6.12 | 7.44 | 5.76 | 117082 |
| 1715985300 | 5.8236 | 0.61 | 11.61 | 5.1588 | 5.8788 | 5.1588 | 77373 |
| 1715898900 | 5.2176 | 0.9 | 20.78 | 4.8 | 5.3988 | 4.440012 | 76434 |
| 1715812500 | 4.32 | 0.54 | 14.29 | 3.96 | 4.6788 | 3.9 | 181832 |
| 1715726100 | 3.78 | -0 | -0.06 | 3.72 | 3.9108 | 3.72 | 34315 |
| 1715639700 | 3.7824 | 0.06 | 1.51 | 3.672 | 3.84 | 3.66132 | 15062 |
| 1715380500 | 3.726 | -0.04 | -0.99 | 3.696 | 3.9252 | 3.696 | 19479 |
| 1715294100 | 3.7632 | 0.08 | 2.12 | 3.72 | 3.828 | 3.612 | 11233 |
| 1715207700 | 3.6852 | -0.03 | -0.94 | 3.828 | 3.834 | 3.612 | 18759 |
| 1715121300 | 3.72 | 0.05 | 1.31 | 3.6 | 3.84 | 3.6 | 15224 |
| 1715034900 | 3.672 | -0.06 | -1.67 | 3.8052 | 3.84 | 3.6156 | 21350 |
| 1714775700 | 3.7344 | -0.01 | -0.26 | 3.834 | 3.888 | 3.624 | 27943 |
| 1714689300 | 3.744 | -0.21 | -5.43 | 3.792 | 3.96 | 3.6 | 80750 |
| 1714602900 | 3.9588 | 0.27 | 7.28 | 3.84 | 4.68 | 3.7596 | 155564 |
| 1714516500 | 3.69 | 0.31 | 9.08 | 3.36 | 4.6848 | 3.36 | 998343 |
| 1714430100 | 3.3827999 | -0.29 | -7.85 | 3.612 | 3.6768 | 3.36 | 14597 |
| 1714170900 | 3.6708 | 0.2 | 5.77 | 3.4559999 | 3.7008 | 3.36 | 14585 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
