NASDAQ:DARE
Daré Bioscience, Inc. Stock Price (Quote)
$0.435
+0.0748 (+20.78%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.280 | $0.488 | Thursday, 16th May 2024 DARE stock ended at $0.435. This is 20.78% more than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 21.59% from a day low at $0.370 to a day high of $0.450. |
90 days | $0.280 | $0.590 | |
52 weeks | $0.270 | $1.03 |
Date | Open | High | Low | Close | Volume |
Mar 23, 2017 | $0.87 | $0.90 | $0.700 | $0.740 | 10 445 076 |
Mar 22, 2017 | $1.18 | $1.23 | $1.06 | $1.12 | 7 116 039 |
Mar 21, 2017 | $1.22 | $1.34 | $1.21 | $1.22 | 8 860 109 |
Mar 20, 2017 | $1.30 | $1.45 | $1.06 | $1.25 | 24 567 104 |
Mar 17, 2017 | $3.00 | $3.58 | $2.80 | $3.32 | 10 117 588 |
Mar 16, 2017 | $3.28 | $3.48 | $2.95 | $3.08 | 17 222 851 |
Mar 15, 2017 | $2.50 | $3.47 | $2.33 | $2.98 | 31 563 402 |
Mar 14, 2017 | $2.20 | $2.38 | $2.10 | $2.24 | 3 549 390 |
Mar 13, 2017 | $1.99 | $2.65 | $1.85 | $2.49 | 31 754 431 |
Mar 10, 2017 | $1.37 | $1.57 | $1.37 | $1.52 | 2 169 373 |
Mar 09, 2017 | $1.42 | $1.42 | $1.36 | $1.40 | 508 711 |
Mar 08, 2017 | $1.43 | $1.47 | $1.35 | $1.39 | 984 691 |
Mar 07, 2017 | $1.36 | $1.38 | $1.33 | $1.35 | 452 713 |
Mar 06, 2017 | $1.43 | $1.43 | $1.32 | $1.38 | 694 613 |
Mar 03, 2017 | $1.35 | $1.48 | $1.32 | $1.38 | 998 886 |
Mar 02, 2017 | $1.33 | $1.37 | $1.31 | $1.34 | 625 774 |
Mar 01, 2017 | $1.36 | $1.38 | $1.29 | $1.33 | 594 801 |
Feb 28, 2017 | $1.39 | $1.39 | $1.29 | $1.31 | 529 491 |
Feb 27, 2017 | $1.25 | $1.40 | $1.25 | $1.36 | 822 363 |
Feb 24, 2017 | $1.19 | $1.28 | $1.19 | $1.25 | 761 890 |
Feb 23, 2017 | $1.24 | $1.24 | $1.17 | $1.22 | 725 044 |
Feb 22, 2017 | $1.33 | $1.36 | $1.24 | $1.27 | 1 035 633 |
Feb 21, 2017 | $1.40 | $1.40 | $1.30 | $1.35 | 807 298 |
Feb 17, 2017 | $1.37 | $1.44 | $1.35 | $1.41 | 751 604 |
Feb 16, 2017 | $1.42 | $1.43 | $1.36 | $1.41 | 1 065 771 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DARE stock historical prices to predict future price movements?
Trend Analysis: Examine the DARE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DARE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.