Dare Bioscience, Inc. Historical Data - DARE

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Dare Bioscience, Inc. DARE NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.01483 1.65% 0.91483 1.12 0.87 1.01 0.90 18:36:19
more quote information »

DARE Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.881.120.81010.884143k10M57k0.034833.96%
1 Month0.91.120.81010.895427k10M87k0.014831.65%
3 Months1.71.780.81011.155227k10M351k-0.78517-46.19%
6 Months0.73083.250.61.73659k50M654k0.1840325.18%
1 Year1.363.250.61.55229k50M455k-0.44517-32.73%
3 Years2.056.62270.3231.44992k50M893k-1.13517-55.37%
5 Years6.9810.870.3231.66303050M575k-6.06517-86.89%

DARE 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 17 20190.91+0.01+1.11%0.871.259,613,429
Jun 14 20190.900.000.00%0.86140.9164,162
Jun 13 20190.90+0.04+4.65%0.81010.9068,644
Jun 12 20190.86-0.0199-2.26%0.8520.879953,041
Jun 11 20190.8799+0.0099+1.14%0.860.9255,687
Jun 10 20190.870.000.00%0.870.9042,550
Jun 07 20190.87+0.0046+0.53%0.860.8855,493
Jun 06 20190.8654-0.0114-1.30%0.86150.9062,469
Jun 05 20190.8768-0.0532-5.72%0.85060.94595,321
Jun 04 20190.93+0.03+3.33%0.8705320.98149,490
Jun 03 20190.90-0.0001-0.01%0.860.939394,815
May 31 20190.9001-0.0248-2.68%0.88930.94542,810
May 30 20190.9249+0.0519+5.95%0.880.9598193,525
May 29 20190.873-0.0051-0.58%0.85020.899967,132
May 28 20190.8781+0.0045+0.52%0.85280.8887,895
May 24 20190.8736+0.0111+1.29%0.85860.9027,294
May 23 20190.8625-0.0325-3.63%0.850.903173,789
May 22 20190.895-0.018-1.97%0.88010.9133105,636
May 21 20190.913-0.0169-1.82%0.860.9227,791
May 20 20190.9299+0.0389+4.37%0.86010.94177,913
See More Historical Prices »
Your Recent History
NASDAQ
DARE
Dare Biosc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190618 06:55:50