Daré Bioscience, Inc. (DARE)
NASDAQ: DARE · Real-Time Price · USD
3.230
+0.050 (1.57%)
Nov 21, 2024, 4:00 PM EST - Market closed
Daré Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.18 | 3.20 | 3.18 | 3.18 | 3.18 | - | 20,833 |
| Nov 19, 2024 | 3.18 | 3.23 | 3.18 | 3.18 | 3.18 | -0.63% | 35,207 |
| Nov 18, 2024 | 3.20 | 3.26 | 3.18 | 3.20 | 3.20 | -0.31% | 44,640 |
| Nov 15, 2024 | 3.51 | 3.59 | 3.18 | 3.21 | 3.21 | -9.96% | 103,013 |
| Nov 14, 2024 | 4.01 | 4.05 | 3.55 | 3.57 | 3.57 | -7.04% | 93,746 |
| Nov 13, 2024 | 4.44 | 4.60 | 3.83 | 3.84 | 3.84 | -13.04% | 283,666 |
| Nov 12, 2024 | 4.28 | 4.44 | 4.28 | 4.41 | 4.41 | 0.23% | 43,309 |
| Nov 11, 2024 | 4.08 | 4.43 | 4.08 | 4.40 | 4.40 | 5.77% | 47,548 |
| Nov 8, 2024 | 4.04 | 4.23 | 4.01 | 4.16 | 4.16 | 3.23% | 43,017 |
| Nov 7, 2024 | 3.95 | 4.11 | 3.90 | 4.03 | 4.03 | 2.81% | 25,376 |
| Nov 6, 2024 | 3.86 | 4.20 | 3.84 | 3.92 | 3.92 | -1.26% | 46,279 |
| Nov 5, 2024 | 3.88 | 4.22 | 3.76 | 3.97 | 3.97 | 2.06% | 47,212 |
| Nov 4, 2024 | 3.93 | 4.05 | 3.76 | 3.89 | 3.89 | -6.49% | 14,625 |
| Nov 1, 2024 | 4.28 | 4.28 | 4.10 | 4.16 | 4.16 | -1.65% | 22,935 |
| Oct 31, 2024 | 4.24 | 4.28 | 4.10 | 4.23 | 4.23 | - | 68,882 |
| Oct 30, 2024 | 3.96 | 4.28 | 3.96 | 4.23 | 4.23 | 6.82% | 65,922 |
| Oct 29, 2024 | 3.93 | 3.99 | 3.85 | 3.96 | 3.96 | 1.28% | 44,534 |
| Oct 28, 2024 | 3.63 | 3.95 | 3.63 | 3.91 | 3.91 | 7.12% | 84,394 |
| Oct 25, 2024 | 3.51 | 3.65 | 3.42 | 3.65 | 3.65 | 4.29% | 25,391 |
| Oct 24, 2024 | 3.50 | 3.67 | 3.42 | 3.50 | 3.50 | -3.31% | 29,524 |
| Oct 23, 2024 | 3.68 | 3.78 | 3.55 | 3.62 | 3.62 | -2.43% | 157,241 |
| Oct 22, 2024 | 3.67 | 3.74 | 3.65 | 3.71 | 3.71 | 2.06% | 17,209 |
| Oct 21, 2024 | 3.75 | 3.80 | 3.63 | 3.64 | 3.64 | -2.55% | 28,172 |
| Oct 18, 2024 | 3.68 | 3.73 | 3.61 | 3.73 | 3.73 | 3.61% | 36,460 |
| Oct 17, 2024 | 3.58 | 3.65 | 3.52 | 3.60 | 3.60 | 0.56% | 21,140 |
| Oct 16, 2024 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 2.87% | 18,400 |
| Oct 15, 2024 | 3.50 | 3.58 | 3.42 | 3.48 | 3.48 | -1.42% | 22,615 |
| Oct 14, 2024 | 3.36 | 3.58 | 3.30 | 3.53 | 3.53 | 5.37% | 17,311 |
| Oct 11, 2024 | 3.35 | 3.49 | 3.31 | 3.35 | 3.35 | 0.45% | 48,478 |
| Oct 10, 2024 | 3.25 | 3.37 | 3.25 | 3.34 | 3.34 | 2.30% | 23,255 |
| Oct 9, 2024 | 3.24 | 3.47 | 3.24 | 3.26 | 3.26 | - | 14,131 |
| Oct 8, 2024 | 3.34 | 3.35 | 3.22 | 3.26 | 3.26 | -1.21% | 41,353 |
| Oct 7, 2024 | 3.28 | 3.40 | 3.25 | 3.30 | 3.30 | 2.20% | 16,248 |
| Oct 4, 2024 | 3.18 | 3.26 | 3.18 | 3.23 | 3.23 | 1.54% | 20,811 |
| Oct 3, 2024 | 3.30 | 3.40 | 3.18 | 3.18 | 3.18 | -2.15% | 54,446 |
| Oct 2, 2024 | 3.24 | 3.75 | 3.22 | 3.25 | 3.25 | 1.25% | 205,095 |
| Oct 1, 2024 | 3.24 | 3.30 | 3.20 | 3.21 | 3.21 | -0.93% | 12,513 |
| Sep 30, 2024 | 3.23 | 3.31 | 3.22 | 3.24 | 3.24 | -0.92% | 25,138 |
| Sep 27, 2024 | 3.33 | 3.36 | 3.22 | 3.27 | 3.27 | 0.46% | 10,490 |
| Sep 26, 2024 | 3.30 | 3.30 | 3.22 | 3.26 | 3.26 | -1.21% | 29,491 |
| Sep 25, 2024 | 3.32 | 3.32 | 3.23 | 3.30 | 3.30 | 2.01% | 9,879 |
| Sep 24, 2024 | 3.23 | 3.31 | 3.23 | 3.23 | 3.23 | -1.52% | 14,765 |
| Sep 23, 2024 | 3.27 | 3.34 | 3.23 | 3.28 | 3.28 | 0.61% | 17,067 |
| Sep 20, 2024 | 3.31 | 3.33 | 3.22 | 3.26 | 3.26 | -2.98% | 12,673 |
| Sep 19, 2024 | 3.33 | 3.43 | 3.22 | 3.36 | 3.36 | 4.02% | 18,280 |
| Sep 18, 2024 | 3.28 | 3.39 | 3.23 | 3.23 | 3.23 | -0.31% | 15,956 |
| Sep 17, 2024 | 3.28 | 3.42 | 3.22 | 3.24 | 3.24 | -1.22% | 19,867 |
| Sep 16, 2024 | 3.34 | 3.39 | 3.28 | 3.28 | 3.28 | -0.91% | 15,982 |
| Sep 13, 2024 | 3.31 | 3.40 | 3.30 | 3.31 | 3.31 | -1.19% | 18,265 |
| Sep 12, 2024 | 3.30 | 3.37 | 3.24 | 3.35 | 3.35 | 2.76% | 9,445 |
| Sep 11, 2024 | 3.23 | 3.38 | 3.22 | 3.26 | 3.26 | 1.24% | 10,380 |
| Sep 10, 2024 | 3.42 | 3.45 | 3.22 | 3.22 | 3.22 | -6.94% | 29,501 |
| Sep 9, 2024 | 3.40 | 3.54 | 3.30 | 3.46 | 3.46 | 1.17% | 11,251 |
| Sep 6, 2024 | 3.45 | 3.45 | 3.30 | 3.42 | 3.42 | -0.87% | 31,410 |
| Sep 5, 2024 | 3.54 | 3.58 | 3.42 | 3.45 | 3.45 | -3.90% | 18,136 |
| Sep 4, 2024 | 3.62 | 3.75 | 3.58 | 3.59 | 3.59 | -0.28% | 78,719 |
| Sep 3, 2024 | 3.52 | 3.65 | 3.47 | 3.60 | 3.60 | 0.56% | 50,523 |
| Aug 30, 2024 | 3.57 | 3.58 | 3.47 | 3.58 | 3.58 | 0.85% | 60,947 |
| Aug 29, 2024 | 3.42 | 3.58 | 3.42 | 3.55 | 3.55 | 4.41% | 14,582 |
| Aug 28, 2024 | 3.38 | 3.47 | 3.38 | 3.40 | 3.40 | -1.16% | 52,518 |
| Aug 27, 2024 | 3.50 | 3.58 | 3.44 | 3.44 | 3.44 | -3.10% | 26,440 |
| Aug 26, 2024 | 3.51 | 3.65 | 3.46 | 3.55 | 3.55 | - | 51,994 |
| Aug 23, 2024 | 3.42 | 3.57 | 3.42 | 3.55 | 3.55 | 3.80% | 13,507 |
| Aug 22, 2024 | 3.55 | 3.70 | 3.38 | 3.42 | 3.42 | -3.39% | 38,560 |
| Aug 21, 2024 | 3.52 | 3.59 | 3.40 | 3.54 | 3.54 | 0.43% | 25,572 |
| Aug 20, 2024 | 3.50 | 3.56 | 3.38 | 3.53 | 3.53 | 1.29% | 27,606 |
| Aug 19, 2024 | 3.55 | 3.59 | 3.39 | 3.48 | 3.48 | -2.52% | 33,789 |
| Aug 16, 2024 | 3.49 | 3.60 | 3.28 | 3.57 | 3.57 | 2.59% | 65,171 |
| Aug 15, 2024 | 3.64 | 3.66 | 3.42 | 3.48 | 3.48 | -0.57% | 73,495 |
| Aug 14, 2024 | 4.20 | 4.20 | 3.42 | 3.50 | 3.50 | -16.67% | 143,938 |
| Aug 13, 2024 | 3.77 | 4.25 | 3.57 | 4.20 | 4.20 | 20.00% | 286,799 |
| Aug 12, 2024 | 3.44 | 3.55 | 3.42 | 3.50 | 3.50 | 3.24% | 94,190 |
| Aug 9, 2024 | 3.29 | 3.55 | 3.19 | 3.39 | 3.39 | 3.99% | 20,423 |
| Aug 8, 2024 | 3.25 | 3.31 | 3.20 | 3.26 | 3.26 | 1.56% | 8,586 |
| Aug 7, 2024 | 3.26 | 3.27 | 3.18 | 3.21 | 3.21 | -0.31% | 20,043 |
| Aug 6, 2024 | 3.18 | 3.38 | 3.18 | 3.22 | 3.22 | -1.32% | 13,157 |
| Aug 5, 2024 | 3.28 | 3.32 | 3.21 | 3.26 | 3.26 | -1.72% | 34,600 |
| Aug 2, 2024 | 3.41 | 3.47 | 3.32 | 3.32 | 3.32 | -2.64% | 18,860 |
| Aug 1, 2024 | 3.42 | 3.47 | 3.40 | 3.41 | 3.41 | -0.44% | 16,338 |
| Jul 31, 2024 | 3.42 | 3.47 | 3.40 | 3.43 | 3.43 | 0.15% | 16,609 |
| Jul 30, 2024 | 3.60 | 3.60 | 3.40 | 3.42 | 3.42 | -5.52% | 23,017 |
| Jul 29, 2024 | 3.55 | 3.90 | 3.55 | 3.62 | 3.62 | -0.28% | 40,137 |
| Jul 26, 2024 | 3.64 | 3.64 | 3.55 | 3.63 | 3.63 | 0.83% | 9,111 |
| Jul 25, 2024 | 3.57 | 3.65 | 3.47 | 3.60 | 3.60 | - | 12,517 |
| Jul 24, 2024 | 3.64 | 3.64 | 3.59 | 3.60 | 3.60 | -1.10% | 14,720 |
| Jul 23, 2024 | 3.65 | 3.69 | 3.51 | 3.64 | 3.64 | -1.36% | 50,014 |
| Jul 22, 2024 | 3.59 | 3.86 | 3.55 | 3.69 | 3.69 | 4.24% | 39,442 |
| Jul 19, 2024 | 3.20 | 3.60 | 3.20 | 3.54 | 3.54 | 10.97% | 115,154 |
| Jul 18, 2024 | 3.41 | 3.41 | 3.18 | 3.19 | 3.19 | -8.33% | 38,785 |
| Jul 17, 2024 | 3.37 | 3.49 | 3.37 | 3.48 | 3.48 | 2.35% | 28,844 |
| Jul 16, 2024 | 3.34 | 3.60 | 3.34 | 3.40 | 3.40 | 0.59% | 23,404 |
| Jul 15, 2024 | 3.66 | 3.73 | 3.26 | 3.38 | 3.38 | -8.15% | 58,803 |
| Jul 12, 2024 | 3.37 | 3.74 | 3.37 | 3.68 | 3.68 | 9.52% | 36,256 |
| Jul 11, 2024 | 3.36 | 3.49 | 3.24 | 3.36 | 3.36 | 1.20% | 22,241 |
| Jul 10, 2024 | 3.15 | 3.63 | 3.08 | 3.32 | 3.32 | 6.07% | 75,308 |
| Jul 9, 2024 | 3.10 | 3.16 | 3.05 | 3.13 | 3.13 | 1.29% | 52,998 |
| Jul 8, 2024 | 3.17 | 3.20 | 3.05 | 3.09 | 3.09 | -1.90% | 43,298 |
| Jul 5, 2024 | 3.10 | 3.41 | 3.10 | 3.15 | 3.15 | 1.94% | 34,952 |
| Jul 3, 2024 | 3.36 | 3.44 | 3.05 | 3.09 | 3.09 | -14.88% | 86,811 |
| Jul 2, 2024 | 3.58 | 3.96 | 3.55 | 3.63 | 3.63 | -4.22% | 46,953 |