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 |
| Jun 28, 2016 | $2.12 | $2.32 | $2.05 | $2.13 | 146 789 |
| Jun 27, 2016 | $2.02 | $2.07 | $1.94 | $2.02 | 97 988 |
| Jun 24, 2016 | $2.04 | $2.09 | $2.04 | $2.07 | 23 294 |
| Jun 23, 2016 | $2.07 | $2.16 | $2.05 | $2.14 | 38 077 |
| Jun 22, 2016 | $2.08 | $2.14 | $2.04 | $2.08 | 36 176 |
| Jun 21, 2016 | $2.14 | $2.18 | $2.04 | $2.07 | 130 036 |
| Jun 20, 2016 | $2.15 | $2.22 | $2.08 | $2.12 | 46 098 |
| Jun 17, 2016 | $2.05 | $2.17 | $2.05 | $2.10 | 65 067 |
| Jun 16, 2016 | $2.17 | $2.17 | $2.04 | $2.10 | 67 783 |
| Jun 15, 2016 | $2.18 | $2.23 | $2.09 | $2.17 | 31 609 |
| Jun 14, 2016 | $2.28 | $2.67 | $2.12 | $2.16 | 269 794 |
| Jun 13, 2016 | $2.32 | $2.40 | $2.22 | $2.25 | 183 553 |
| Jun 10, 2016 | $2.30 | $2.34 | $2.29 | $2.32 | 88 977 |
| Jun 09, 2016 | $2.34 | $2.38 | $2.25 | $2.30 | 84 962 |
| Jun 08, 2016 | $2.32 | $2.41 | $2.32 | $2.35 | 67 262 |
| Jun 07, 2016 | $2.34 | $2.41 | $2.22 | $2.32 | 42 023 |
| Jun 06, 2016 | $2.43 | $2.54 | $2.22 | $2.34 | 155 942 |
| Jun 03, 2016 | $2.54 | $2.65 | $2.40 | $2.43 | 97 559 |
| Jun 02, 2016 | $2.54 | $2.60 | $2.49 | $2.51 | 53 081 |
| Jun 01, 2016 | $2.44 | $2.55 | $2.39 | $2.53 | 100 576 |
| May 31, 2016 | $2.37 | $2.43 | $2.32 | $2.42 | 112 603 |
| May 27, 2016 | $2.39 | $2.39 | $2.32 | $2.37 | 50 486 |
| May 26, 2016 | $2.37 | $2.45 | $2.35 | $2.37 | 21 376 |
| May 25, 2016 | $2.40 | $2.45 | $2.36 | $2.40 | 39 640 |
| May 24, 2016 | $2.37 | $2.45 | $2.33 | $2.40 | 114 373 |
