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
Jan 12, 2024 $0.351 $0.367 $0.351 $0.364 99 496
Jan 11, 2024 $0.379 $0.379 $0.351 $0.355 313 552
Jan 10, 2024 $0.368 $0.380 $0.360 $0.372 536 393
Jan 09, 2024 $0.360 $0.370 $0.349 $0.364 456 691
Jan 08, 2024 $0.350 $0.365 $0.345 $0.356 406 208
Jan 05, 2024 $0.355 $0.360 $0.350 $0.360 847 070
Jan 04, 2024 $0.320 $0.354 $0.315 $0.353 1 102 046
Jan 03, 2024 $0.321 $0.321 $0.309 $0.320 149 212
Jan 02, 2024 $0.310 $0.334 $0.301 $0.329 583 614
Dec 29, 2023 $0.320 $0.328 $0.300 $0.309 772 626
Dec 28, 2023 $0.338 $0.340 $0.320 $0.326 682 114
Dec 27, 2023 $0.350 $0.355 $0.335 $0.338 374 147
Dec 26, 2023 $0.350 $0.358 $0.340 $0.340 835 148
Dec 22, 2023 $0.301 $0.351 $0.301 $0.330 395 592
Dec 21, 2023 $0.327 $0.340 $0.308 $0.315 548 416
Dec 20, 2023 $0.313 $0.340 $0.313 $0.328 1 174 575
Dec 19, 2023 $0.347 $0.354 $0.326 $0.342 327 378
Dec 18, 2023 $0.359 $0.360 $0.344 $0.344 593 031
Dec 15, 2023 $0.300 $0.357 $0.300 $0.352 1 011 259
Dec 14, 2023 $0.321 $0.321 $0.310 $0.310 320 483
Dec 13, 2023 $0.310 $0.320 $0.307 $0.310 295 348
Dec 12, 2023 $0.333 $0.333 $0.301 $0.308 359 032
Dec 11, 2023 $0.301 $0.339 $0.286 $0.330 1 589 007
Dec 08, 2023 $0.320 $0.326 $0.270 $0.290 5 002 015
Dec 07, 2023 $0.370 $0.370 $0.309 $0.320 6 745 716
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