Skip to main content

Dare Bioscience, Inc. - Common Stock (NQ: DARE )

2.960 -0.040 (-1.33%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 2.960 3.029 2.940 3.000 17,527 +0.05(+1.69%)
Mar 11, 2025 2.950 2.965 2.920 2.950 21,969 +0.00(+0.00%)
Mar 10, 2025 2.950 3.028 2.950 2.950 13,102 +0.00(+0.00%)
Mar 07, 2025 3.030 3.030 2.950 2.950 19,703 -0.08(-2.64%)
Mar 06, 2025 3.050 3.076 3.020 3.030 18,994 -0.02(-0.66%)
Mar 05, 2025 3.050 3.060 3.050 3.050 9,237 +0.00(+0.00%)
Mar 04, 2025 3.050 3.060 3.050 3.050 16,247 +0.00(+0.00%)
Mar 03, 2025 3.140 3.140 3.050 3.050 37,835 -0.09(-2.87%)
Feb 28, 2025 3.170 3.180 3.070 3.140 42,486 +0.04(+1.29%)
Feb 27, 2025 3.150 3.190 3.080 3.100 33,300 -0.08(-2.52%)
Feb 26, 2025 3.220 3.220 3.080 3.180 36,989 +0.05(+1.60%)
Feb 25, 2025 3.090 3.230 3.080 3.130 49,857 +0.01(+0.32%)
Feb 24, 2025 3.200 3.200 3.080 3.120 55,248 -0.05(-1.58%)
Feb 21, 2025 3.140 3.250 3.130 3.170 55,041 +0.01(+0.32%)
Feb 20, 2025 3.140 3.310 3.130 3.160 35,463 +0.00(+0.00%)
Feb 19, 2025 3.090 3.290 3.050 3.160 26,428 +0.12(+3.95%)
Feb 18, 2025 3.030 3.240 3.030 3.040 25,302 +0.00(+0.00%)
Feb 14, 2025 3.120 3.132 3.030 3.040 19,442 -0.13(-4.10%)
Feb 13, 2025 3.030 3.172 3.030 3.170 12,798 +0.14(+4.62%)
Feb 12, 2025 3.100 3.132 3.030 3.030 29,529 -0.11(-3.50%)
Feb 11, 2025 3.100 3.230 3.100 3.140 10,846 +0.04(+1.29%)
Feb 10, 2025 3.030 3.188 3.030 3.100 13,693 +0.13(+4.26%)
Feb 07, 2025 3.020 3.055 2.950 2.973 6,770 -0.06(-1.87%)
Feb 06, 2025 3.040 3.110 3.000 3.030 22,586 +0.02(+0.66%)
Feb 05, 2025 3.080 3.184 3.000 3.010 128,197 -0.07(-2.27%)
Feb 04, 2025 3.160 3.225 3.080 3.080 29,956 -0.07(-2.22%)
Feb 03, 2025 3.200 3.260 3.150 3.150 28,458 -0.10(-3.08%)
Jan 31, 2025 3.210 3.312 3.200 3.250 10,042 +0.04(+1.25%)
Jan 30, 2025 3.210 3.260 3.210 3.210 17,963 -0.02(-0.62%)
Jan 29, 2025 3.260 3.320 3.210 3.230 8,972 -0.04(-1.22%)
Jan 28, 2025 3.270 3.320 3.210 3.270 6,525 +0.00(+0.00%)
Jan 27, 2025 3.220 3.270 3.210 3.270 11,368 +0.06(+1.87%)
Jan 24, 2025 3.220 3.323 3.200 3.210 13,770 -0.04(-1.23%)
Jan 23, 2025 3.280 3.350 3.250 3.250 11,158 -0.03(-0.91%)
Jan 22, 2025 3.330 3.370 3.280 3.280 10,360 -0.05(-1.50%)
Jan 21, 2025 3.340 3.374 3.330 3.330 11,862 -0.01(-0.30%)
Jan 17, 2025 3.340 3.380 3.330 3.340 11,893 +0.01(+0.30%)
Jan 16, 2025 3.330 3.350 3.330 3.330 18,136 +0.00(+0.00%)
Jan 15, 2025 3.330 3.340 3.330 3.330 16,388 -0.01(-0.30%)
Jan 14, 2025 3.370 3.370 3.330 3.340 21,091 +0.01(+0.30%)
Jan 13, 2025 3.080 3.380 3.080 3.330 49,228 +0.21(+6.73%)
Jan 10, 2025 3.250 3.310 3.080 3.120 24,812 -0.13(-4.00%)
Jan 08, 2025 3.380 3.380 3.180 3.250 18,755 -0.13(-3.85%)
Jan 07, 2025 3.330 3.380 3.320 3.380 19,376 +0.04(+1.20%)
Jan 06, 2025 3.380 3.380 3.310 3.340 20,391 -0.03(-0.89%)
Jan 03, 2025 3.250 3.380 3.249 3.370 35,894 +0.15(+4.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.