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 |
Feb 15, 2017 | $1.40 | $1.43 | $1.32 | $1.41 | 1 111 991 |
Feb 14, 2017 | $1.47 | $1.59 | $1.37 | $1.44 | 3 191 089 |
Feb 13, 2017 | $1.33 | $1.56 | $1.27 | $1.54 | 5 547 032 |
Feb 10, 2017 | $1.23 | $1.34 | $1.23 | $1.30 | 1 561 959 |
Feb 09, 2017 | $1.25 | $1.31 | $1.19 | $1.23 | 1 393 245 |
Feb 08, 2017 | $1.13 | $1.35 | $1.05 | $1.33 | 3 425 317 |
Feb 07, 2017 | $1.14 | $1.22 | $1.07 | $1.16 | 2 475 963 |
Feb 06, 2017 | $1.44 | $1.49 | $1.12 | $1.21 | 8 655 062 |
Feb 03, 2017 | $1.11 | $1.68 | $1.11 | $1.30 | 34 274 998 |
Feb 02, 2017 | $0.84 | $0.93 | $0.84 | $0.93 | 2 035 005 |
Feb 01, 2017 | $0.91 | $0.92 | $0.80 | $0.84 | 1 188 335 |
Jan 31, 2017 | $0.780 | $0.81 | $0.768 | $0.81 | 181 070 |
Jan 30, 2017 | $0.80 | $0.81 | $0.770 | $0.790 | 122 585 |
Jan 27, 2017 | $0.81 | $0.82 | $0.780 | $0.80 | 128 022 |
Jan 26, 2017 | $0.788 | $0.790 | $0.761 | $0.790 | 147 028 |
Jan 25, 2017 | $0.794 | $0.80 | $0.770 | $0.788 | 154 167 |
Jan 24, 2017 | $0.770 | $0.80 | $0.766 | $0.791 | 176 339 |
Jan 23, 2017 | $0.768 | $0.80 | $0.760 | $0.768 | 156 297 |
Jan 20, 2017 | $0.790 | $0.790 | $0.751 | $0.766 | 185 843 |
Jan 19, 2017 | $0.81 | $0.82 | $0.766 | $0.780 | 313 601 |
Jan 18, 2017 | $0.81 | $0.83 | $0.80 | $0.80 | 113 135 |
Jan 17, 2017 | $0.84 | $0.85 | $0.81 | $0.83 | 138 412 |
Jan 13, 2017 | $0.85 | $0.85 | $0.83 | $0.85 | 117 929 |
Jan 12, 2017 | $0.83 | $0.85 | $0.780 | $0.84 | 220 526 |
Jan 11, 2017 | $0.84 | $0.84 | $0.790 | $0.80 | 183 594 |
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.