Dare Bioscience Inc (DARE)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.51057401813 | 3.31 | 3.4315 | 3.22 | 17019 | 3.28385811 | CS |
| 4 | -0.06 | -1.75438596491 | 3.42 | 3.75 | 3.22 | 28560 | 3.46324911 | CS |
| 12 | -0.07 | -2.04081632653 | 3.43 | 4.25 | 3.05 | 44479 | 3.55184599 | CS |
| 26 | -2.676 | -44.3339960239 | 6.036 | 7.56 | 3.05 | 398099 | 4.43682403 | CS |
| 52 | -2.28 | -40.4255319149 | 5.64 | 7.56 | 3.05 | 426455 | 4.49317628 | CS |
| 156 | -17.4 | -83.8150289017 | 20.76 | 30.12 | 3.05 | 1025849 | 17.75940103 | CS |
| 260 | -6.6 | -66.265060241 | 9.96 | 46.2 | 3.05 | 1494057 | 19.70170756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 3.36 | 0.13 | 4.02 | 3.33 | 3.4315 | 3.22 | 18278 |
| 1726698900 | 3.23 | -0.01 | -0.31 | 3.2799999 | 3.39 | 3.23 | 15854 |
| 1726612500 | 3.24 | -0.04 | -1.22 | 3.2799999 | 3.4212 | 3.22 | 19867 |
| 1726526100 | 3.2799999 | -0.03 | -0.91 | 3.34 | 3.39 | 3.2799999 | 15982 |
| 1726266900 | 3.31 | -0.04 | -1.19 | 3.31 | 3.4 | 3.2999 | 15115 |
| 1726180500 | 3.35 | 0.09 | 2.76 | 3.3 | 3.37 | 3.24 | 9085 |
| 1726094100 | 3.2599999 | 0.04 | 1.24 | 3.23 | 3.3784 | 3.22 | 10352 |
| 1726007700 | 3.22 | -0.24 | -6.94 | 3.42 | 3.45 | 3.22 | 28497 |
| 1725921300 | 3.46 | 0.04 | 1.17 | 3.4 | 3.54 | 3.3 | 11217 |
| 1725662100 | 3.42 | -0.03 | -0.87 | 3.43 | 3.45 | 3.3 | 31410 |
| 1725575700 | 3.45 | -0.14 | -3.90 | 3.61 | 3.61 | 3.42 | 18136 |
| 1725489300 | 3.59 | -0.01 | -0.28 | 3.62 | 3.75 | 3.58 | 78720 |
| 1725402900 | 3.6 | 0.02 | 0.56 | 3.52 | 3.65 | 3.4705 | 50176 |
| 1725057300 | 3.58 | 0.03 | 0.85 | 3.57 | 3.58 | 3.4701 | 60945 |
| 1724970900 | 3.55 | 0.15 | 4.41 | 3.43 | 3.58 | 3.4211 | 14566 |
| 1724884500 | 3.4 | -0.04 | -1.16 | 3.38 | 3.47 | 3.38 | 52501 |
| 1724798100 | 3.44 | -0.11 | -3.10 | 3.5 | 3.58 | 3.44 | 26434 |
| 1724711700 | 3.55 | 0 | 0.00 | 3.51 | 3.65 | 3.46 | 51994 |
| 1724452500 | 3.55 | 0.13 | 3.80 | 3.42 | 3.5704 | 3.42 | 13506 |
| 1724366100 | 3.42 | -0.12 | -3.39 | 3.55 | 3.7 | 3.38 | 38542 |
| 1724279700 | 3.54 | 0.02 | 0.43 | 3.52 | 3.59 | 3.4009 | 25571 |
| 1724193300 | 3.525 | 0.04 | 1.29 | 3.5 | 3.56 | 3.38 | 26180 |
| 1724106900 | 3.48 | -0.09 | -2.52 | 3.55 | 3.585 | 3.39 | 33789 |
| 1723847700 | 3.57 | 0.09 | 2.59 | 3.49 | 3.5999 | 3.2799999 | 65149 |
| 1723761300 | 3.48 | -0.02 | -0.57 | 3.64 | 3.6596 | 3.4201 | 73387 |
| 1723674900 | 3.5 | -0.7 | -16.67 | 4.2 | 4.2 | 3.4201 | 143859 |
| 1723588500 | 4.2 | 0.7 | 20.00 | 3.77 | 4.25 | 3.565 | 285998 |
| 1723502100 | 3.5 | 0.11 | 3.24 | 3.44 | 3.55 | 3.4161 | 82127 |
| 1723242900 | 3.39 | 0.13 | 3.99 | 3.29 | 3.55 | 3.1926 | 20420 |
| 1723156500 | 3.2599999 | 0.05 | 1.56 | 3.25 | 3.31 | 3.2 | 8586 |
| 1723070100 | 3.21 | -0.01 | -0.31 | 3.2599999 | 3.295 | 3.18 | 20018 |
| 1722983700 | 3.22 | -0.04 | -1.31 | 3.18 | 3.38 | 3.18 | 13141 |
| 1722897300 | 3.2628 | -0.06 | -1.72 | 3.2799999 | 3.32 | 3.2101 | 34599 |
| 1722638100 | 3.32 | -0.09 | -2.64 | 3.41 | 3.47 | 3.32 | 18820 |
| 1722551700 | 3.41 | -0.02 | -0.44 | 3.42 | 3.47 | 3.4 | 16337 |
| 1722465300 | 3.425 | 0 | 0.15 | 3.42 | 3.47 | 3.4 | 16608 |
| 1722378900 | 3.42 | -0.2 | -5.52 | 3.6 | 3.8 | 3.4 | 23017 |
| 1722292500 | 3.62 | -0.01 | -0.28 | 3.55 | 3.9 | 3.55 | 40129 |
| 1722033300 | 3.63 | 0.03 | 0.83 | 3.64 | 3.64 | 3.55 | 9111 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
