ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,048.42
-0.46%
US Tech 100
17,168.35
0.63%
Dow Jones
38,085.80
-0.98%
Brent Oil
88.185
0.04%
Bitcoin
64,174.28
-0.48%
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Dare Bioscience Inc (DARE)

  7. Dare Bioscience Inc (DARE) Historical

DARE Dare Bioscience Inc

0.28
-0.006 (-2.10%)
Apr 25 2024 - Closed
Delayed by 15 minutes

DARE Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 25 2024 0.2892 0.0032 1.12% 0.28 0.29 0.28 325,121
Apr 24 2024 0.286 -0.0113 -3.80% 0.29 0.29 0.28 436,068
Apr 23 2024 0.2973 0.002 0.68% 0.318 0.318652 0.2911 323,002
Apr 22 2024 0.2953 0.0153 5.46% 0.2832 0.299 0.28 161,690
Apr 19 2024 0.28 -0.0151 -5.12% 0.2871 0.31 0.28 555,803
Apr 18 2024 0.2951 0.0124 4.39% 0.3086 0.3109 0.2901 974,742
Apr 17 2024 0.2827 -0.2022 -41.70% 0.46 0.4801 0.28 4,226,295
Apr 16 2024 0.4849 0.0048 1.00% 0.48 0.4879 0.48 93,952
Apr 15 2024 0.4801 0.0107 2.28% 0.46 0.4849 0.46 204,251
Apr 12 2024 0.4694 -0.0126 -2.61% 0.4775 0.4885 0.46 85,879
Apr 11 2024 0.482 0.0034 0.71% 0.4851 0.4884 0.46 228,824
Apr 10 2024 0.4786 0.0076 1.61% 0.4672 0.48 0.46 114,254
Apr 09 2024 0.471 -0.0283 -5.67% 0.50 0.515 0.4705 159,738
Apr 08 2024 0.4993 0.0081 1.65% 0.506 0.5147 0.49 173,372
Apr 05 2024 0.4912 -0.0178 -3.50% 0.51 0.51 0.472 300,243
Apr 04 2024 0.509 0.0275 5.71% 0.49 0.51 0.49 163,261
Apr 03 2024 0.4815 -0.0109 -2.21% 0.499 0.50 0.4739 134,483
Apr 02 2024 0.4924 -0.0027 -0.55% 0.4853 0.495 0.467 186,982
Apr 01 2024 0.4951 0.0049 1.00% 0.49 0.519899 0.4801 342,824
Mar 28 2024 0.4902 -0.0588 -10.71% 0.55 0.5599 0.49 558,694
Mar 27 2024 0.549 0.0507 10.17% 0.499 0.55 0.49 299,953
Mar 26 2024 0.4983 -0.0167 -3.24% 0.53 0.53 0.493 157,330
Mar 25 2024 0.515 0.0366 7.65% 0.4845 0.53 0.48 439,298
Mar 22 2024 0.4784 0.0034 0.72% 0.485 0.485 0.45001 118,461
Mar 21 2024 0.475 0.0121 2.61% 0.50 0.50 0.463 217,655
Mar 20 2024 0.4629 -0.0471 -9.24% 0.503 0.5275 0.43 1,001,702
Mar 19 2024 0.51 0.00 0.00% 0.52 0.53 0.503 119,843
Mar 18 2024 0.51 0.0416 8.88% 0.499 0.53 0.47 329,839
Mar 15 2024 0.4684 0.0132 2.90% 0.459 0.48 0.45 148,195
Mar 14 2024 0.4552 -0.0051 -1.11% 0.4633 0.48 0.45 167,303
Mar 13 2024 0.4603 0.0002 0.04% 0.46 0.48 0.451 136,975
Mar 12 2024 0.4601 -0.0402 -8.04% 0.5051 0.5195 0.45 190,640
Mar 11 2024 0.5003 0.0052 1.05% 0.509 0.5196 0.495 106,570
Mar 08 2024 0.4951 0.0021 0.43% 0.50 0.52 0.49 223,874
Mar 07 2024 0.493 -0.0293 -5.61% 0.52 0.5209 0.4811 342,686
Mar 06 2024 0.5223 -0.0407 -7.23% 0.5527 0.5527 0.5012 387,036
Mar 05 2024 0.563 0.0129 2.35% 0.57 0.58 0.531 370,869
Mar 04 2024 0.5501 0.0002 0.04% 0.5499 0.57 0.48 462,134
Mar 01 2024 0.5499 -0.0241 -4.20% 0.58 0.5899 0.54 575,557
Feb 29 2024 0.574 0.0702 13.93% 0.52 0.585 0.5038 853,737
Feb 28 2024 0.5038 0.0033 0.66% 0.50 0.52 0.48 359,071
Feb 27 2024 0.5005 0.0704 16.37% 0.4344 0.519 0.4301 618,092
Feb 26 2024 0.4301 -0.1051 -19.64% 0.55 0.57 0.4115 1,154,302
Feb 23 2024 0.5352 0.0952 21.64% 0.45 0.579 0.45 2,761,252
Feb 22 2024 0.44 0.0782 21.61% 0.365 0.45 0.3609 2,214,234
Feb 21 2024 0.3618 0.0192 5.60% 0.349 0.365 0.342 158,178
Feb 20 2024 0.3426 -0.0187 -5.18% 0.365 0.365 0.33 291,050
Feb 16 2024 0.3613 -0.0044 -1.20% 0.367 0.367 0.35 240,643
Feb 15 2024 0.3657 0.0046 1.27% 0.3611 0.367 0.3545 190,327
Feb 14 2024 0.3611 0.0109 3.11% 0.35 0.3699 0.34255 207,030
Feb 13 2024 0.3502 -0.0118 -3.26% 0.3503 0.373 0.3502 185,687
Feb 12 2024 0.362 0.014 4.02% 0.36 0.369 0.3517 272,598
Feb 09 2024 0.348 0.0029 0.84% 0.345 0.359 0.3351 296,572
Feb 08 2024 0.3451 0.0125 3.76% 0.3301 0.3489 0.3301 212,121
Feb 07 2024 0.3326 -0.0034 -1.01% 0.345 0.345 0.32501 267,473
Feb 06 2024 0.336 0.0059 1.79% 0.331 0.348 0.331 179,901
Feb 05 2024 0.3301 -0.0099 -2.91% 0.35 0.356999 0.33 164,335
Feb 02 2024 0.34 -0.004 -1.16% 0.35 0.3589 0.331 222,249
Feb 01 2024 0.344 0.019 5.85% 0.345 0.35 0.3212 239,595
Jan 31 2024 0.325 -0.0037 -1.13% 0.3216 0.3493 0.3216 236,819
Jan 30 2024 0.3287 0.0087 2.72% 0.348 0.348 0.3125 318,189
Jan 29 2024 0.32 -0.032 -9.09% 0.36 0.36 0.32 427,849

Your Recent History

NASDAQ
DARE
Dare Bioscience
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved