DARE

Dare Bioscience Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Dare Bioscience Inc DARE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -1.98% 0.99 00:00:04
Close Price Low Price High Price Open Price Previous Close
0.999 0.97 1.04 0.97 1.01
more quote information »

DARE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.041.060.971.00344,547-0.05-4.81%
1 Month1.081.230.971.05517,164-0.09-8.33%
3 Months1.011.770.971.28962,560-0.02-1.98%
6 Months0.901.770.821.21636,7920.0910.0%
1 Year0.822.550.691.34800,9940.1720.73%
3 Years3.183.590.601.39582,548-2.19-68.87%
5 Years4.676.62270.3231.45727,301-3.68-78.8%

DARE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2020 0.999 -0.011 -1.09% 0.97 1.04 0.97 241,335
Sep 25 2020 1.01 0.03 3.06% 0.9826 1.05 0.9826 194,567
Sep 24 2020 0.98 -0.0087 -0.88% 0.98 1.00 0.97 291,940
Sep 23 2020 0.9887 -0.0213 -2.11% 1.02 1.02 0.98 508,451
Sep 22 2020 1.01 -0.02 -1.94% 1.03 1.0399 1.01 345,848
Sep 21 2020 1.03 -0.03 -2.83% 1.04 1.06 1.02 381,927
Sep 18 2020 1.06 0.00 0.0% 1.09 1.10 1.03 737,324
Sep 17 2020 1.06 -0.04 -3.64% 1.10 1.12 1.05 1,074,613
Sep 16 2020 1.10 -0.01 -0.9% 1.11 1.1301 1.09 431,995
Sep 15 2020 1.11 0.06 5.71% 1.08 1.15 1.05 671,355
Sep 14 2020 1.05 0.00 0.0% 1.05 1.06 1.04 234,996
Sep 11 2020 1.05 0.00 0.0% 1.05 1.09 1.04 292,750
Sep 10 2020 1.05 0.01 0.96% 1.1367 1.23 0.9911 2,104,442
Sep 09 2020 1.04 0.02 1.96% 1.03 1.067 1.02 311,272
Sep 08 2020 1.02 -0.02 -1.92% 1.03 1.05 1.01 269,465
Sep 04 2020 1.04 -0.02 -1.89% 1.06 1.07 1.03 342,048
Sep 03 2020 1.06 0.00 0.0% 1.06 1.08 1.04 404,717
Sep 02 2020 1.06 0.00 0.0% 1.07 1.0999 1.0401 330,835
Sep 01 2020 1.06 -0.02 -1.85% 1.07 1.23 1.02 613,597
Aug 31 2020 1.08 0.00 0.0% 1.08 1.11 1.07 129,788
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:20200929 04:59:35