Daré Bioscience, Inc. (DARE)
NASDAQ: DARE · Real-Time Price · USD
3.000
+0.020 (0.67%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Daré Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20252.983.002.963.003.00-0.33%4,907
Apr 23, 20253.003.062.953.013.011.35%10,327
Apr 22, 20252.953.052.952.972.97-6,031
Apr 21, 20252.932.992.932.972.972.41%13,447
Apr 17, 20252.912.922.892.902.90-0.34%5,764
Apr 16, 20252.902.952.902.912.91-1.36%2,033
Apr 15, 20252.962.982.902.952.950.68%12,222
Apr 14, 20252.902.952.902.932.93-0.34%8,892
Apr 11, 20252.892.942.892.942.941.73%12,569
Apr 10, 20252.932.932.882.892.89-2.03%19,771
Apr 9, 20252.882.962.882.952.951.72%17,466
Apr 8, 20252.892.952.892.902.900.52%84,293
Apr 7, 20252.882.892.882.892.89-0.35%25,553
Apr 4, 20252.882.932.882.902.90-1.19%18,929
Apr 3, 20252.902.952.882.932.930.69%10,777
Apr 2, 20252.902.992.902.912.910.34%8,818
Apr 1, 20252.882.962.852.902.900.35%29,756
Mar 31, 20252.882.952.882.892.890.35%31,444
Mar 28, 20252.882.942.882.882.88-0.35%8,259
Mar 27, 20252.882.952.882.892.890.35%11,376
Mar 26, 20252.932.972.882.882.88-0.07%11,118
Mar 25, 20252.892.932.882.882.880.07%19,366
Mar 24, 20252.882.942.882.882.88-0.52%26,387
Mar 21, 20252.902.992.882.902.900.52%21,295
Mar 20, 20252.942.972.882.882.88-2.70%38,553
Mar 19, 20252.923.022.882.962.96-0.34%17,933
Mar 18, 20252.973.002.882.972.973.13%11,963
Mar 17, 20252.882.992.882.882.88-24,027
Mar 14, 20252.933.052.882.882.88-1.37%15,123
Mar 13, 20253.013.022.922.922.92-2.67%15,315
Mar 12, 20252.963.032.943.003.001.69%17,527
Mar 11, 20252.952.972.922.952.95-21,969
Mar 10, 20252.953.032.952.952.95-13,097
Mar 7, 20253.033.032.952.952.95-2.64%19,703
Mar 6, 20253.053.083.023.033.03-0.66%18,994
Mar 5, 20253.053.063.053.053.05-9,237
Mar 4, 20253.053.063.053.053.05-16,275
Mar 3, 20253.143.143.053.053.05-2.87%37,835
Feb 28, 20253.173.183.073.143.141.29%42,486
Feb 27, 20253.153.193.083.103.10-2.52%33,303
Feb 26, 20253.223.223.083.183.181.60%36,989
Feb 25, 20253.093.233.083.133.130.32%49,907
Feb 24, 20253.203.203.083.123.12-1.58%55,248
Feb 21, 20253.143.253.133.173.170.32%55,041
Feb 20, 20253.143.313.133.163.16-35,463
Feb 19, 20253.093.293.053.163.163.95%26,429
Feb 18, 20253.033.243.033.043.04-25,302
Feb 14, 20253.123.133.033.043.04-4.10%19,442
Feb 13, 20253.033.173.033.173.174.62%12,798
Feb 12, 20253.103.133.033.033.03-3.50%29,529