Daré Bioscience, Inc. (DARE)
NASDAQ: DARE · Real-Time Price · USD
2.880
-0.010 (-0.35%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Daré Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.88 | 2.94 | 2.88 | 2.88 | 2.88 | -0.35% | 8,259 |
| Mar 27, 2025 | 2.88 | 2.95 | 2.88 | 2.89 | 2.89 | 0.35% | 11,376 |
| Mar 26, 2025 | 2.93 | 2.97 | 2.88 | 2.88 | 2.88 | -0.07% | 11,118 |
| Mar 25, 2025 | 2.89 | 2.93 | 2.88 | 2.88 | 2.88 | 0.07% | 19,366 |
| Mar 24, 2025 | 2.88 | 2.94 | 2.88 | 2.88 | 2.88 | -0.52% | 26,387 |
| Mar 21, 2025 | 2.90 | 2.99 | 2.88 | 2.90 | 2.90 | 0.52% | 21,295 |
| Mar 20, 2025 | 2.94 | 2.97 | 2.88 | 2.88 | 2.88 | -2.70% | 38,553 |
| Mar 19, 2025 | 2.92 | 3.02 | 2.88 | 2.96 | 2.96 | -0.34% | 17,933 |
| Mar 18, 2025 | 2.97 | 3.00 | 2.88 | 2.97 | 2.97 | 3.13% | 11,963 |
| Mar 17, 2025 | 2.88 | 2.99 | 2.88 | 2.88 | 2.88 | - | 24,027 |
| Mar 14, 2025 | 2.93 | 3.05 | 2.88 | 2.88 | 2.88 | -1.37% | 15,123 |
| Mar 13, 2025 | 3.01 | 3.02 | 2.92 | 2.92 | 2.92 | -2.67% | 15,315 |
| Mar 12, 2025 | 2.96 | 3.03 | 2.94 | 3.00 | 3.00 | 1.69% | 17,527 |
| Mar 11, 2025 | 2.95 | 2.97 | 2.92 | 2.95 | 2.95 | - | 21,969 |
| Mar 10, 2025 | 2.95 | 3.03 | 2.95 | 2.95 | 2.95 | - | 13,097 |
| Mar 7, 2025 | 3.03 | 3.03 | 2.95 | 2.95 | 2.95 | -2.64% | 19,703 |
| Mar 6, 2025 | 3.05 | 3.08 | 3.02 | 3.03 | 3.03 | -0.66% | 18,994 |
| Mar 5, 2025 | 3.05 | 3.06 | 3.05 | 3.05 | 3.05 | - | 9,237 |
| Mar 4, 2025 | 3.05 | 3.06 | 3.05 | 3.05 | 3.05 | - | 16,275 |
| Mar 3, 2025 | 3.14 | 3.14 | 3.05 | 3.05 | 3.05 | -2.87% | 37,835 |
| Feb 28, 2025 | 3.17 | 3.18 | 3.07 | 3.14 | 3.14 | 1.29% | 42,486 |
| Feb 27, 2025 | 3.15 | 3.19 | 3.08 | 3.10 | 3.10 | -2.52% | 33,303 |
| Feb 26, 2025 | 3.22 | 3.22 | 3.08 | 3.18 | 3.18 | 1.60% | 36,989 |
| Feb 25, 2025 | 3.09 | 3.23 | 3.08 | 3.13 | 3.13 | 0.32% | 49,907 |
| Feb 24, 2025 | 3.20 | 3.20 | 3.08 | 3.12 | 3.12 | -1.58% | 55,248 |
| Feb 21, 2025 | 3.14 | 3.25 | 3.13 | 3.17 | 3.17 | 0.32% | 55,041 |
| Feb 20, 2025 | 3.14 | 3.31 | 3.13 | 3.16 | 3.16 | - | 35,463 |
| Feb 19, 2025 | 3.09 | 3.29 | 3.05 | 3.16 | 3.16 | 3.95% | 26,429 |
| Feb 18, 2025 | 3.03 | 3.24 | 3.03 | 3.04 | 3.04 | - | 25,302 |
| Feb 14, 2025 | 3.12 | 3.13 | 3.03 | 3.04 | 3.04 | -4.10% | 19,442 |
| Feb 13, 2025 | 3.03 | 3.17 | 3.03 | 3.17 | 3.17 | 4.62% | 12,798 |
| Feb 12, 2025 | 3.10 | 3.13 | 3.03 | 3.03 | 3.03 | -3.50% | 29,529 |
| Feb 11, 2025 | 3.10 | 3.23 | 3.10 | 3.14 | 3.14 | 1.29% | 10,846 |
| Feb 10, 2025 | 3.03 | 3.19 | 3.03 | 3.10 | 3.10 | 4.27% | 13,793 |
| Feb 7, 2025 | 3.02 | 3.06 | 2.95 | 2.97 | 2.97 | -1.88% | 6,770 |
| Feb 6, 2025 | 3.04 | 3.11 | 3.00 | 3.03 | 3.03 | 0.66% | 22,681 |
| Feb 5, 2025 | 3.08 | 3.18 | 3.00 | 3.01 | 3.01 | -2.27% | 128,198 |
| Feb 4, 2025 | 3.16 | 3.23 | 3.08 | 3.08 | 3.08 | -2.22% | 30,023 |
| Feb 3, 2025 | 3.20 | 3.26 | 3.15 | 3.15 | 3.15 | -3.08% | 28,463 |
| Jan 31, 2025 | 3.21 | 3.31 | 3.20 | 3.25 | 3.25 | 1.25% | 10,042 |
| Jan 30, 2025 | 3.21 | 3.26 | 3.21 | 3.21 | 3.21 | -0.62% | 17,963 |
| Jan 29, 2025 | 3.26 | 3.32 | 3.21 | 3.23 | 3.23 | -1.22% | 8,972 |
| Jan 28, 2025 | 3.27 | 3.32 | 3.21 | 3.27 | 3.27 | - | 6,526 |
| Jan 27, 2025 | 3.22 | 3.27 | 3.21 | 3.27 | 3.27 | 1.87% | 11,383 |
| Jan 24, 2025 | 3.22 | 3.32 | 3.20 | 3.21 | 3.21 | -1.23% | 13,770 |
| Jan 23, 2025 | 3.28 | 3.35 | 3.25 | 3.25 | 3.25 | -0.91% | 11,158 |
| Jan 22, 2025 | 3.33 | 3.37 | 3.28 | 3.28 | 3.28 | -1.50% | 10,361 |
| Jan 21, 2025 | 3.34 | 3.37 | 3.33 | 3.33 | 3.33 | -0.30% | 11,865 |
| Jan 17, 2025 | 3.34 | 3.38 | 3.33 | 3.34 | 3.34 | 0.30% | 11,893 |
| Jan 16, 2025 | 3.33 | 3.35 | 3.33 | 3.33 | 3.33 | - | 18,147 |