ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

DARE Dare Bioscience Inc

0.4273
-0.0081 (-1.86%)
Jun 15 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Dare Bioscience Inc DARE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0081 -1.86% 0.4273 00:00:05
Open Price Low Price High Price Close Price Prev Close
0.44 0.4211 0.4548 0.4498 0.4354
more quote information »

DARE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.440.520.420.4841175343,881-0.0127-2.89%
1 Month0.42990.630.377750.4703575550,242-0.0026-0.60%
3 Months0.4850.630.280.3688039714,566-0.0577-11.90%
6 Months0.32070.630.280.3838139579,6240.106633.24%
1 Year0.97020.97990.270.4403834477,560-0.5429-55.96%
3 Years1.442.510.271.611,834,102-1.01-70.33%
5 Years0.873.850.271.641,497,394-0.4427-50.89%

DARE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.4498 0.0144 3.31% 0.44 0.4548 0.4211 228,634
Jun 13 2024 0.4354 -0.0056 -1.27% 0.449 0.4599 0.42 354,482
Jun 12 2024 0.441 -0.0226 -4.87% 0.48 0.48 0.441 182,514
Jun 11 2024 0.4636 -0.0165 -3.44% 0.47 0.48 0.461 136,390
Jun 10 2024 0.4801 -0.0399 -7.67% 0.48 0.485 0.46 247,139
Jun 07 2024 0.52 0.0817 18.64% 0.4383 0.52 0.4383 808,418
Jun 06 2024 0.4383 0.0095 2.22% 0.43 0.442899 0.41 281,399
Jun 05 2024 0.4288 0.0035 0.82% 0.43 0.45 0.4226 243,816
Jun 04 2024 0.4253 0.0153 3.73% 0.42 0.43 0.4147 174,494
Jun 03 2024 0.41 0.00 0.00% 0.43 0.435 0.40 254,903
May 31 2024 0.41 -0.0206 -4.78% 0.425 0.4298 0.409 189,591
May 30 2024 0.4306 -0.0394 -8.38% 0.475 0.475 0.4201 406,824
May 29 2024 0.47 0.0619 15.17% 0.40 0.50 0.40 1,215,316
May 28 2024 0.4081 -0.0279 -6.40% 0.425 0.425 0.40 137,996
May 24 2024 0.436 -0.0186 -4.09% 0.47 0.47 0.401 556,937
May 23 2024 0.4546 0.0546 13.65% 0.435 0.4546 0.41 419,012
May 22 2024 0.40 -0.0244 -5.75% 0.411 0.42 0.37775 491,908
May 21 2024 0.4244 -0.1856 -30.43% 0.63 0.63 0.4002 2,064,850
May 20 2024 0.61 0.1247 25.70% 0.51 0.62 0.48 1,404,993
May 17 2024 0.4853 0.0505 11.61% 0.4299 0.4899 0.4299 928,482
May 16 2024 0.4348 0.0748 20.78% 0.40 0.4499 0.370001 917,215
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock