DARE

Dare Bioscience Historical Data

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
Dare Bioscience Inc DARE NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0197 1.99% 1.01 0.9801 1.01 1.01 0.9903 18:45:53
more quote information »

DARE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.021.060.911.00212,582-0.01-0.98%
1 Month1.021.220.911.03448,030-0.01-0.98%
3 Months0.901.490.901.05391,0070.1112.22%
6 Months0.842.550.751.421,013,9920.1720.24%
1 Year0.812.550.691.33605,6560.2024.69%
3 Years1.076.62270.601.35570,644-0.06-5.61%
5 Years4.396.62270.3231.47684,998-3.38-76.99%

DARE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 1.00 0.0062 0.62% 1.01 1.01 0.9801 128,382
Jul 02 2020 0.9938 -0.0062 -0.62% 1.01 1.01 0.9801 193,134
Jul 01 2020 1.00 0.0058 0.58% 0.98 1.02 0.98 109,961
Jun 30 2020 0.9942 -0.0158 -1.56% 0.98 1.01 0.95 165,044
Jun 29 2020 1.01 -0.02 -1.46% 1.02 1.06 0.91 382,188
Jun 26 2020 1.025 -0.01 -0.49% 1.02 1.0401 1.00 318,775
Jun 25 2020 1.03 -0.02 -1.44% 1.03 1.06 1.013 225,441
Jun 24 2020 1.045 0.01 1.46% 1.03 1.22 1.01 679,512
Jun 23 2020 1.03 0.00 0.0% 1.04 1.04 1.01 255,687
Jun 22 2020 1.03 0.00 0.0% 1.04 1.07 1.01 295,756
Jun 19 2020 1.03 -0.02 -1.9% 1.02 1.08 1.02 526,332
Jun 18 2020 1.05 0.01 0.48% 1.02 1.08 1.00 384,834
Jun 17 2020 1.045 -0.04 -3.24% 1.07 1.19 1.02 1,048,952
Jun 16 2020 1.08 0.08 8.0% 1.02 1.08 0.994 786,921
Jun 15 2020 1.00 0.0011 0.11% 1.02 1.11 0.91 378,695
Jun 12 2020 0.9989 -0.0011 -0.11% 1.02 1.03 0.9613 340,856
Jun 11 2020 1.00 -0.0425 -4.08% 1.03 1.0501 1.00 508,787
Jun 10 2020 1.0425 -0.02 -1.65% 1.10 1.11 1.03 1,048,318
Jun 09 2020 1.06 0.03 2.91% 1.02 1.07 1.00 438,984
Jun 08 2020 1.03 0.01 0.98% 1.02 1.0699 1.00 531,569
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:20200707 00:48:33