14-day Premium Trial Subscription Try For FreeTry Free
$0.330
+0.0224 (+7.28%)
At Close: May 01, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $0.280 $0.520 Wednesday, 1st May 2024 DARE stock ended at $0.330. This is 7.28% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 24.48% from a day low at $0.313 to a day high of $0.390.
90 days $0.280 $0.590
52 weeks $0.270 $1.06

Historical Daré Bioscience, Inc. prices

Date Open High Low Close Volume
Feb 20, 2024 $0.365 $0.365 $0.330 $0.343 288 792
Feb 16, 2024 $0.367 $0.367 $0.350 $0.361 239 228
Feb 15, 2024 $0.361 $0.367 $0.355 $0.366 188 700
Feb 14, 2024 $0.350 $0.370 $0.343 $0.361 179 405
Feb 13, 2024 $0.350 $0.373 $0.350 $0.350 215 431
Feb 12, 2024 $0.360 $0.368 $0.352 $0.362 270 162
Feb 09, 2024 $0.345 $0.359 $0.335 $0.348 296 358
Feb 08, 2024 $0.330 $0.349 $0.330 $0.345 209 537
Feb 07, 2024 $0.345 $0.345 $0.325 $0.333 266 251
Feb 06, 2024 $0.331 $0.348 $0.331 $0.336 177 583
Feb 05, 2024 $0.350 $0.357 $0.330 $0.330 158 544
Feb 02, 2024 $0.350 $0.359 $0.331 $0.340 221 876
Feb 01, 2024 $0.345 $0.350 $0.321 $0.344 239 197
Jan 31, 2024 $0.322 $0.349 $0.322 $0.325 236 337
Jan 30, 2024 $0.348 $0.348 $0.313 $0.329 317 320
Jan 29, 2024 $0.360 $0.360 $0.320 $0.320 423 032
Jan 26, 2024 $0.340 $0.360 $0.330 $0.352 294 484
Jan 25, 2024 $0.340 $0.340 $0.312 $0.335 296 461
Jan 24, 2024 $0.310 $0.320 $0.310 $0.316 277 503
Jan 23, 2024 $0.311 $0.325 $0.310 $0.316 105 192
Jan 22, 2024 $0.310 $0.320 $0.310 $0.311 186 609
Jan 19, 2024 $0.336 $0.345 $0.306 $0.310 137 820
Jan 18, 2024 $0.326 $0.328 $0.301 $0.306 260 648
Jan 17, 2024 $0.323 $0.330 $0.311 $0.317 214 306
Jan 16, 2024 $0.360 $0.360 $0.316 $0.324 508 095
Click to get the best stock tips daily for free!

About Daré Bioscience, Inc.

Daré Bioscience. Daré Bioscience, Inc., a clinical-stage biopharmaceutical company, engages in the identifying, developing, and marketing products for women's health in the United States. It develops therapies in the areas of contraception, fertility, and sexual and vaginal health. The company's product includes XACIATO, a single-dose vaginal gel prescription product for the treatment of bacterial vaginosis in female patients 12 years of age and older. Its produ... DARE Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT