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 |
| May 20, 2016 | $2.37 | $2.48 | $2.25 | $2.30 | 126 687 |
| May 19, 2016 | $2.41 | $2.55 | $2.30 | $2.36 | 106 229 |
| May 18, 2016 | $2.29 | $2.41 | $2.25 | $2.36 | 49 013 |
| May 17, 2016 | $2.30 | $2.38 | $2.25 | $2.30 | 36 925 |
| May 16, 2016 | $2.20 | $2.39 | $2.20 | $2.29 | 96 860 |
| May 13, 2016 | $2.08 | $2.25 | $2.05 | $2.19 | 94 930 |
| May 12, 2016 | $2.38 | $2.38 | $2.07 | $2.07 | 100 280 |
| May 11, 2016 | $2.45 | $2.60 | $2.31 | $2.35 | 149 907 |
| May 10, 2016 | $2.40 | $2.51 | $2.40 | $2.44 | 74 627 |
| May 09, 2016 | $2.36 | $2.50 | $2.35 | $2.42 | 75 342 |
| May 06, 2016 | $2.35 | $2.50 | $2.31 | $2.34 | 86 396 |
| May 05, 2016 | $2.54 | $2.54 | $2.31 | $2.40 | 188 066 |
| May 04, 2016 | $2.65 | $2.72 | $2.50 | $2.50 | 180 937 |
| May 03, 2016 | $3.06 | $3.19 | $2.63 | $2.67 | 406 342 |
| May 02, 2016 | $3.25 | $3.25 | $3.01 | $3.10 | 175 817 |
| Apr 29, 2016 | $3.52 | $3.56 | $3.18 | $3.28 | 272 073 |
| Apr 28, 2016 | $3.59 | $3.65 | $3.51 | $3.55 | 115 434 |
| Apr 27, 2016 | $3.61 | $3.68 | $3.52 | $3.58 | 118 882 |
| Apr 26, 2016 | $3.85 | $3.87 | $3.52 | $3.64 | 373 807 |
| Apr 25, 2016 | $4.03 | $4.03 | $3.80 | $3.85 | 150 797 |
