NASDAQ:DARE
Daré Bioscience, Inc. Stock Price (Quote)
$0.330
+0.0224 (+7.28%)
At Close: May 01, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| Aug 21, 2023 | $0.670 | $0.721 | $0.670 | $0.690 | 136 545 |
| Aug 18, 2023 | $0.682 | $0.700 | $0.675 | $0.685 | 203 244 |
| Aug 17, 2023 | $0.707 | $0.708 | $0.680 | $0.699 | 244 806 |
| Aug 16, 2023 | $0.729 | $0.750 | $0.705 | $0.730 | 90 679 |
| Aug 15, 2023 | $0.731 | $0.750 | $0.700 | $0.735 | 373 577 |
| Aug 14, 2023 | $0.750 | $0.770 | $0.730 | $0.744 | 115 548 |
| Aug 11, 2023 | $0.735 | $0.790 | $0.720 | $0.758 | 807 130 |
| Aug 10, 2023 | $0.740 | $0.740 | $0.690 | $0.715 | 255 797 |
| Aug 09, 2023 | $0.704 | $0.740 | $0.704 | $0.732 | 245 909 |
| Aug 08, 2023 | $0.719 | $0.735 | $0.700 | $0.720 | 202 688 |
| Aug 07, 2023 | $0.711 | $0.712 | $0.660 | $0.691 | 469 881 |
| Aug 04, 2023 | $0.730 | $0.736 | $0.700 | $0.702 | 208 687 |
| Aug 03, 2023 | $0.740 | $0.750 | $0.710 | $0.728 | 202 935 |
| Aug 02, 2023 | $0.730 | $0.740 | $0.710 | $0.735 | 380 742 |
| Aug 01, 2023 | $0.740 | $0.750 | $0.721 | $0.730 | 224 893 |
| Jul 31, 2023 | $0.757 | $0.760 | $0.730 | $0.747 | 232 585 |
| Jul 28, 2023 | $0.750 | $0.776 | $0.742 | $0.746 | 441 482 |
| Jul 27, 2023 | $0.761 | $0.778 | $0.750 | $0.750 | 282 490 |
| Jul 26, 2023 | $0.754 | $0.765 | $0.750 | $0.765 | 124 140 |
| Jul 25, 2023 | $0.780 | $0.789 | $0.750 | $0.755 | 348 273 |
| Jul 24, 2023 | $0.798 | $0.798 | $0.750 | $0.760 | 455 024 |
| Jul 21, 2023 | $0.781 | $0.800 | $0.760 | $0.788 | 731 906 |
| Jul 20, 2023 | $0.81 | $0.81 | $0.780 | $0.782 | 258 151 |
| Jul 19, 2023 | $0.84 | $0.85 | $0.785 | $0.80 | 972 754 |
| Jul 18, 2023 | $0.84 | $0.88 | $0.82 | $0.83 | 419 204 |
