NASDAQ:DARE
Daré Bioscience, Inc. Stock Price (Quote)
$0.312
-0.0179 (-5.43%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.280 | $0.510 | Thursday, 2nd May 2024 DARE stock ended at $0.312. This is 5.43% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 10.00% from a day low at $0.300 to a day high of $0.330. |
| 90 days | $0.280 | $0.590 | |
| 52 weeks | $0.270 | $1.06 |
| Date | Open | High | Low | Close | Volume |
| Nov 01, 2023 | $0.450 | $0.450 | $0.410 | $0.410 | 382 937 |
| Oct 31, 2023 | $0.410 | $0.430 | $0.410 | $0.428 | 88 211 |
| Oct 30, 2023 | $0.430 | $0.430 | $0.410 | $0.414 | 67 828 |
| Oct 27, 2023 | $0.440 | $0.440 | $0.410 | $0.422 | 189 820 |
| Oct 26, 2023 | $0.420 | $0.420 | $0.410 | $0.416 | 149 047 |
| Oct 25, 2023 | $0.405 | $0.469 | $0.400 | $0.426 | 197 062 |
| Oct 24, 2023 | $0.440 | $0.450 | $0.415 | $0.429 | 148 457 |
| Oct 23, 2023 | $0.463 | $0.464 | $0.430 | $0.437 | 127 769 |
| Oct 20, 2023 | $0.462 | $0.480 | $0.460 | $0.464 | 170 166 |
| Oct 19, 2023 | $0.489 | $0.489 | $0.460 | $0.462 | 102 954 |
| Oct 18, 2023 | $0.500 | $0.500 | $0.460 | $0.470 | 107 783 |
| Oct 17, 2023 | $0.550 | $0.550 | $0.475 | $0.480 | 275 317 |
| Oct 16, 2023 | $0.494 | $0.600 | $0.480 | $0.526 | 1 305 305 |
| Oct 13, 2023 | $0.460 | $0.467 | $0.460 | $0.460 | 45 164 |
| Oct 12, 2023 | $0.461 | $0.471 | $0.460 | $0.462 | 115 862 |
| Oct 11, 2023 | $0.460 | $0.470 | $0.460 | $0.460 | 104 530 |
| Oct 10, 2023 | $0.460 | $0.480 | $0.460 | $0.463 | 128 381 |
| Oct 09, 2023 | $0.489 | $0.489 | $0.460 | $0.460 | 112 985 |
| Oct 06, 2023 | $0.460 | $0.477 | $0.460 | $0.464 | 58 792 |
| Oct 05, 2023 | $0.460 | $0.479 | $0.460 | $0.460 | 117 719 |
| Oct 04, 2023 | $0.470 | $0.480 | $0.460 | $0.461 | 132 435 |
| Oct 03, 2023 | $0.460 | $0.484 | $0.460 | $0.465 | 49 560 |
| Oct 02, 2023 | $0.460 | $0.480 | $0.460 | $0.469 | 67 864 |
| Sep 29, 2023 | $0.470 | $0.484 | $0.460 | $0.462 | 120 338 |
| Sep 28, 2023 | $0.490 | $0.490 | $0.460 | $0.470 | 78 644 |
