NASDAQ:DARE
Daré Bioscience, Inc. Stock Price (Quote)
$0.485
+0.0505 (+11.61%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.280 | $0.490 | Friday, 17th May 2024 DARE stock ended at $0.485. This is 11.61% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 13.96% from a day low at $0.430 to a day high of $0.490. |
90 days | $0.280 | $0.590 | |
52 weeks | $0.270 | $1.03 |
Date | Open | High | Low | Close | Volume |
Sep 23, 2016 | $0.95 | $0.95 | $0.94 | $0.95 | 125 506 |
Sep 22, 2016 | $0.94 | $0.97 | $0.93 | $0.94 | 203 202 |
Sep 21, 2016 | $0.95 | $0.95 | $0.94 | $0.95 | 107 319 |
Sep 20, 2016 | $0.94 | $0.96 | $0.92 | $0.95 | 152 969 |
Sep 19, 2016 | $0.98 | $0.99 | $0.93 | $0.95 | 672 268 |
Sep 16, 2016 | $1.00 | $1.01 | $0.95 | $0.97 | 382 821 |
Sep 15, 2016 | $1.00 | $1.01 | $0.99 | $0.99 | 145 004 |
Sep 14, 2016 | $1.03 | $1.03 | $0.98 | $1.00 | 264 482 |
Sep 13, 2016 | $1.05 | $1.06 | $1.02 | $1.02 | 135 599 |
Sep 12, 2016 | $1.02 | $1.06 | $1.02 | $1.05 | 139 491 |
Sep 09, 2016 | $1.07 | $1.08 | $1.02 | $1.03 | 249 663 |
Sep 08, 2016 | $1.04 | $1.09 | $1.03 | $1.07 | 216 195 |
Sep 07, 2016 | $1.12 | $1.12 | $1.02 | $1.04 | 275 003 |
Sep 06, 2016 | $1.03 | $1.08 | $1.02 | $1.08 | 274 169 |
Sep 02, 2016 | $1.02 | $1.03 | $1.01 | $1.02 | 133 332 |
Sep 01, 2016 | $1.02 | $1.04 | $1.01 | $1.02 | 335 059 |
Aug 31, 2016 | $1.02 | $1.05 | $1.01 | $1.02 | 460 407 |
Aug 30, 2016 | $1.01 | $1.07 | $1.01 | $1.01 | 217 609 |
Aug 29, 2016 | $1.04 | $1.08 | $1.02 | $1.03 | 338 786 |
Aug 26, 2016 | $1.12 | $1.14 | $1.05 | $1.05 | 495 108 |
Aug 25, 2016 | $1.12 | $1.14 | $1.09 | $1.11 | 495 605 |
Aug 24, 2016 | $1.11 | $1.13 | $1.10 | $1.12 | 993 556 |
Aug 23, 2016 | $1.13 | $1.18 | $1.10 | $1.12 | 907 102 |
Aug 22, 2016 | $1.16 | $1.20 | $1.12 | $1.14 | 937 353 |
Aug 19, 2016 | $1.18 | $1.23 | $1.12 | $1.15 | 2 160 256 |
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.