Dare Bioscience Inc (DARE) Historical Stock Data
3.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DARE is up 0.31% a day on average. There have been 21 days where Dare Bioscience Inc closed green and 9 days where DARE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.18 | 3.18 | ↑$0.00 (0.00%) | 3.18 | 3.20 | 20.72K |
| 2024-11-19 | 3.18 | 3.18 | ↑$0.00 (0.00%) | 3.18 | 3.23 | 35.21K |
| 2024-11-18 | 3.20 | 3.20 | ↑$0.00 (0.00%) | 3.18 | 3.26 | 44.57K |
| 2024-11-15 | 3.51 | 3.21 | ↓$0.30 (-8.55%) | 3.18 | 3.59 | 103.01K |
| 2024-11-14 | 4.01 | 3.57 | ↓$0.45 (-11.10%) | 3.55 | 4.05 | 93.75K |
| 2024-11-13 | 4.44 | 3.84 | ↓$0.61 (-13.63%) | 3.83 | 4.60 | 283.67K |
| 2024-11-12 | 4.28 | 4.41 | ↑$0.13 (3.04%) | 4.28 | 4.44 | 43.30K |
| 2024-11-11 | 4.08 | 4.40 | ↑$0.32 (7.84%) | 4.08 | 4.43 | 47.55K |
| 2024-11-08 | 4.04 | 4.16 | ↑$0.12 (2.97%) | 4.01 | 4.23 | 43.01K |
| 2024-11-07 | 3.95 | 4.03 | ↑$0.08 (2.03%) | 3.90 | 4.11 | 25.38K |
| 2024-11-06 | 3.86 | 3.92 | ↑$0.06 (1.55%) | 3.84 | 4.20 | 46.28K |
| 2024-11-05 | 3.88 | 3.97 | ↑$0.09 (2.32%) | 3.76 | 4.22 | 47.21K |
| 2024-11-04 | 3.93 | 3.89 | ↓$0.04 (-1.02%) | 3.76 | 4.05 | 14.63K |
| 2024-11-01 | 4.28 | 4.16 | ↓$0.12 (-2.80%) | 4.10 | 4.28 | 22.94K |
| 2024-10-31 | 4.24 | 4.23 | ↓$0.01 (-0.24%) | 4.10 | 4.28 | 68.88K |
| 2024-10-30 | 3.96 | 4.23 | ↑$0.27 (6.82%) | 3.96 | 4.28 | 65.67K |
| 2024-10-29 | 3.93 | 3.96 | ↑$0.03 (0.76%) | 3.85 | 3.99 | 44.53K |
| 2024-10-28 | 3.63 | 3.91 | ↑$0.28 (7.71%) | 3.63 | 3.95 | 84.38K |
| 2024-10-25 | 3.51 | 3.65 | ↑$0.14 (3.99%) | 3.42 | 3.65 | 25.39K |
| 2024-10-24 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.42 | 3.67 | 29.52K |
| 2024-10-23 | 3.68 | 3.62 | ↓$0.06 (-1.63%) | 3.55 | 3.78 | 157.04K |
| 2024-10-22 | 3.67 | 3.71 | ↑$0.04 (1.09%) | 3.65 | 3.74 | 17.21K |
| 2024-10-21 | 3.75 | 3.64 | ↓$0.12 (-3.07%) | 3.63 | 3.80 | 28.17K |
| 2024-10-18 | 3.68 | 3.73 | ↑$0.05 (1.36%) | 3.61 | 3.73 | 36.44K |
| 2024-10-17 | 3.58 | 3.60 | ↑$0.02 (0.56%) | 3.52 | 3.65 | 21.14K |
| 2024-10-16 | 3.50 | 3.58 | ↑$0.08 (2.29%) | 3.50 | 3.58 | 18.40K |
| 2024-10-15 | 3.50 | 3.48 | ↓$0.02 (-0.57%) | 3.42 | 3.58 | 22.61K |
| 2024-10-14 | 3.36 | 3.53 | ↑$0.17 (5.06%) | 3.30 | 3.58 | 17.31K |
| 2024-10-11 | 3.35 | 3.35 | ↑$0.00 (0.00%) | 3.31 | 3.49 | 48.48K |
| 2024-10-10 | 3.25 | 3.34 | ↑$0.09 (2.62%) | 3.25 | 3.37 | 23.26K |
Create an account or log in to view more rows.
$DARE i am trading for a better future!
$DARE This may be your last opportunity to buy on the cheap??
$DARE what caused the sell off in an otherwise good tech market today?
$DARE has just been halted from trading.
$DARE Price target here?
$DARE what a horse shit show!
$DARE We will not sell!
$DARE Up! Up! Up! Up! Up! Up! Up!
$DARE we want higher!!!
$DARE This may be your last opportunity to buy on the cheap??