NASDAQ:DARE
Daré Bioscience, Inc. Stock Price (Quote)
$0.280
-0.0151 (-5.12%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.280 | $0.559 | Friday, 19th Apr 2024 DARE stock ended at $0.280. This is 5.12% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 10.71% from a day low at $0.280 to a day high of $0.310. |
| 90 days | $0.280 | $0.590 | |
| 52 weeks | $0.270 | $1.10 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $0.287 | $0.310 | $0.280 | $0.280 | 553 915 |
| 2024-04-18 | $0.309 | $0.311 | $0.290 | $0.295 | 966 189 |
| 2024-04-17 | $0.460 | $0.480 | $0.280 | $0.283 | 4 200 325 |
| 2024-04-16 | $0.480 | $0.488 | $0.480 | $0.485 | 92 073 |
| 2024-04-15 | $0.460 | $0.485 | $0.460 | $0.480 | 203 546 |
| 2024-04-12 | $0.478 | $0.489 | $0.460 | $0.469 | 85 309 |
| 2024-04-11 | $0.485 | $0.488 | $0.460 | $0.482 | 228 374 |
| 2024-04-10 | $0.471 | $0.480 | $0.460 | $0.479 | 137 000 |
| 2024-04-09 | $0.500 | $0.500 | $0.471 | $0.471 | 159 200 |
| 2024-04-08 | $0.506 | $0.510 | $0.490 | $0.499 | 168 458 |
| 2024-04-05 | $0.510 | $0.510 | $0.472 | $0.491 | 293 222 |
| 2024-04-04 | $0.490 | $0.510 | $0.490 | $0.509 | 161 147 |
| 2024-04-03 | $0.499 | $0.500 | $0.477 | $0.482 | 134 111 |
| 2024-04-02 | $0.480 | $0.495 | $0.467 | $0.492 | 197 039 |
| 2024-04-01 | $0.490 | $0.520 | $0.480 | $0.495 | 341 740 |
| 2024-03-28 | $0.550 | $0.559 | $0.490 | $0.490 | 539 524 |
| 2024-03-27 | $0.499 | $0.550 | $0.490 | $0.549 | 287 658 |
| 2024-03-26 | $0.530 | $0.530 | $0.493 | $0.498 | 156 450 |
| 2024-03-25 | $0.485 | $0.530 | $0.480 | $0.515 | 438 804 |
| 2024-03-22 | $0.485 | $0.485 | $0.450 | $0.478 | 117 688 |
| 2024-03-21 | $0.500 | $0.500 | $0.463 | $0.475 | 217 606 |
| 2024-03-20 | $0.503 | $0.528 | $0.430 | $0.463 | 995 129 |
| 2024-03-19 | $0.520 | $0.530 | $0.503 | $0.510 | 107 510 |
| 2024-03-18 | $0.499 | $0.530 | $0.470 | $0.510 | 327 173 |
| 2024-03-15 | $0.459 | $0.480 | $0.450 | $0.468 | 148 682 |
