Skip to main content
logo
Daré Bioscience, Inc. (DARE)
NASDAQ: DARE · Real-Time Price · USD
2.090
+0.010 (0.48%)
At close: Sep 26, 2025, 4:00 PM EDT
2.070
-0.020 (-0.96%)
After-hours: Sep 26, 2025, 6:45 PM EDT

Daré Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.072.112.052.092.090.48%117,479
Sep 25, 20252.142.142.032.082.08-2.80%158,763
Sep 24, 20252.102.182.082.142.143.88%177,204
Sep 23, 20252.042.102.042.062.060.98%77,382
Sep 22, 20252.112.112.032.042.04-3.77%131,926
Sep 19, 20252.092.122.062.122.121.92%169,125
Sep 18, 20252.072.112.032.082.081.46%94,766
Sep 17, 20252.082.102.042.052.05-2.15%84,388
Sep 16, 20252.042.102.032.102.103.20%111,008
Sep 15, 20252.082.102.032.032.03-3.79%136,874
Sep 12, 20252.132.152.072.112.11-75,535
Sep 11, 20252.102.132.092.112.11-0.94%101,277
Sep 10, 20252.152.162.092.132.13-1.39%104,267
Sep 9, 20252.132.162.062.162.161.41%146,355
Sep 8, 20252.162.162.052.132.13-0.93%144,908
Sep 5, 20252.132.182.102.152.150.94%136,911
Sep 4, 20252.162.192.052.132.133.40%217,647
Sep 3, 20252.022.082.022.062.061.48%72,952
Sep 2, 20252.052.062.022.032.030.50%79,035
Aug 29, 20252.002.082.002.022.02-0.25%202,110
Aug 28, 20252.052.062.022.032.030.25%109,676
Aug 27, 20252.042.062.022.022.02-0.98%100,083
Aug 26, 20252.092.122.032.042.04-1.92%112,400
Aug 25, 20252.102.232.062.082.08-1.89%113,373
Aug 22, 20252.092.182.052.122.120.95%202,108
Aug 21, 20252.022.102.022.102.101.94%60,694
Aug 20, 20252.022.082.022.062.061.98%126,121
Aug 19, 20252.102.102.002.022.02-4.27%190,928
Aug 18, 20252.172.292.102.112.11-4.09%148,044
Aug 15, 20252.192.352.052.202.206.28%400,391
Aug 14, 20252.102.172.032.072.07-1.90%262,879
Aug 13, 20252.022.132.022.112.113.94%222,926
Aug 12, 20251.982.081.962.032.033.05%254,530
Aug 11, 20251.942.001.881.971.972.60%218,076
Aug 8, 20252.032.051.831.921.92-5.88%412,357
Aug 7, 20252.262.282.002.042.04-9.73%680,727
Aug 6, 20252.372.402.182.262.26-5.83%442,890
Aug 5, 20252.402.442.382.402.400.42%101,165
Aug 4, 20252.412.502.382.392.39-1.24%174,480
Aug 1, 20252.382.432.382.422.420.83%112,935
Jul 31, 20252.422.482.382.402.400.63%207,729
Jul 30, 20252.482.502.382.392.39-3.83%277,116
Jul 29, 20252.562.562.462.482.48-2.75%356,193
Jul 28, 20252.632.632.482.552.55-0.78%225,660
Jul 25, 20252.682.682.532.572.57-2.28%200,707
Jul 24, 20252.722.802.582.632.63-1.13%433,089
Jul 23, 20252.612.662.582.662.661.92%334,382
Jul 22, 20252.742.752.542.612.61-2.61%516,060
Jul 21, 20252.532.832.492.682.686.35%976,923
Jul 18, 20252.512.632.462.522.520.80%605,740