Dare Bioscience Inc (DARE) Historical Stock Data
2.71 ↓0.27 (-9.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DARE is down -1.03% a day on average. There have been 19 days where Dare Bioscience Inc closed green and 11 days where DARE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.91 | 2.71 | ↓$0.20 (-6.87%) | 2.67 | 2.93 | 89.98K |
| 2024-12-19 | 3.17 | 2.98 | ↓$0.19 (-5.99%) | 2.92 | 3.17 | 108.07K |
| 2024-12-18 | 3.19 | 3.18 | ↓$0.01 (-0.31%) | 3.17 | 3.23 | 59.73K |
| 2024-12-17 | 3.18 | 3.19 | ↑$0.01 (0.31%) | 3.18 | 3.21 | 41.42K |
| 2024-12-16 | 3.18 | 3.18 | ↑$0.00 (0.00%) | 3.18 | 3.22 | 82.71K |
| 2024-12-13 | 3.18 | 3.18 | ↑$0.00 (0.00%) | 3.18 | 3.22 | 33.62K |
| 2024-12-12 | 3.49 | 3.19 | ↓$0.30 (-8.60%) | 3.18 | 3.49 | 175.89K |
| 2024-12-11 | 3.40 | 3.59 | ↑$0.19 (5.59%) | 3.29 | 3.75 | 227.41K |
| 2024-12-10 | 3.30 | 3.34 | ↑$0.04 (1.21%) | 3.21 | 3.39 | 48.56K |
| 2024-12-09 | 3.25 | 3.26 | ↑$0.01 (0.31%) | 3.20 | 3.35 | 23.08K |
| 2024-12-06 | 3.21 | 3.25 | ↑$0.04 (1.25%) | 3.20 | 3.25 | 22.24K |
| 2024-12-05 | 3.25 | 3.20 | ↓$0.05 (-1.54%) | 3.18 | 3.28 | 22.93K |
| 2024-12-04 | 3.25 | 3.25 | ↑$0.00 (0.00%) | 3.20 | 3.36 | 27K |
| 2024-12-03 | 3.29 | 3.28 | ↓$0.01 (-0.30%) | 3.18 | 3.45 | 52.30K |
| 2024-12-02 | 3.41 | 3.30 | ↓$0.11 (-3.23%) | 3.30 | 3.44 | 20.17K |
| 2024-11-29 | 3.31 | 3.43 | ↑$0.12 (3.47%) | 3.29 | 3.43 | 26.98K |
| 2024-11-27 | 3.18 | 3.30 | ↑$0.12 (3.77%) | 3.18 | 3.35 | 29.26K |
| 2024-11-26 | 3.18 | 3.18 | ↑$0.00 (0.00%) | 3.18 | 3.21 | 38.86K |
| 2024-11-25 | 3.36 | 3.18 | ↓$0.18 (-5.36%) | 3.18 | 3.36 | 37.27K |
| 2024-11-22 | 3.23 | 3.34 | ↑$0.11 (3.41%) | 3.18 | 3.42 | 30.18K |
| 2024-11-21 | 3.19 | 3.23 | ↑$0.04 (1.25%) | 3.18 | 3.31 | 52.17K |
| 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 |
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??