Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Dare Bioscience, Inc. - Common Stock (DARE)

1.3400
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 5th, 4:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dare Bioscience, Inc. - Common Stock (DARE)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20261.291.381.291.34133,8411.34
8/03/20261.231.341.231.28126,4441.28
7/31/20261.241.271.211.2273,2741.22
7/30/20261.181.241.131.24144,7621.24
7/29/20261.241.241.161.1683,6911.16
7/28/20261.311.311.181.19168,3701.19
7/27/20261.281.351.281.32168,0571.32
7/24/20261.281.341.231.28197,2331.28
7/23/20261.221.271.161.26169,4921.26
7/22/20261.261.291.191.22267,5411.22
7/21/20261.361.361.231.25421,0451.25
7/20/20261.941.941.331.341,117,2961.34
7/17/20261.951.981.901.96100,9321.96
7/16/20262.072.071.911.94198,2221.94
7/15/20262.112.122.042.0792,4712.07
7/14/20262.112.132.072.0761,3302.07
7/13/20262.002.142.002.09158,5162.09
7/10/20262.062.072.012.0249,1262.02
7/09/20262.032.092.002.07121,3152.07
7/08/20262.042.051.992.0399,5792.03
7/07/20262.072.102.012.05138,4902.05
7/06/20262.062.122.062.0853,5642.08
7/02/20262.132.202.062.09124,0772.09
7/01/20262.092.212.092.11116,2892.11
6/30/20262.082.152.042.11148,7022.11
6/29/20262.062.122.002.10116,1732.10
6/26/20262.002.101.982.09109,8592.09
6/25/20262.102.192.002.00237,3572.00
6/24/20262.042.142.002.08191,5342.08
6/23/20262.022.142.022.0765,2532.07
6/22/20262.202.212.052.05188,7442.05
6/18/20262.082.172.052.17179,5992.17
6/17/20262.082.152.052.08133,2722.08
6/16/20262.012.151.982.11365,2282.11
6/15/20262.012.101.971.98221,8291.98
6/12/20262.032.101.982.0295,7392.02
6/11/20262.002.061.952.03131,0382.03
6/10/20261.892.061.892.00157,9492.00
6/09/20261.881.971.851.92117,9231.92
6/08/20261.941.971.851.85171,5161.85
6/05/20262.192.191.861.88450,9621.88
6/04/20262.012.222.012.18170,8112.18
6/03/20262.122.242.022.05223,3072.05
6/02/20262.192.222.132.1487,9942.14
6/01/20262.222.242.122.19177,4312.19
5/29/20262.302.322.202.23170,5682.23
5/28/20262.282.312.232.28292,8222.28
5/27/20262.362.502.292.33251,7622.33
5/26/20262.342.402.302.34233,6822.34
5/22/20262.442.502.302.37435,7322.37
5/21/20262.342.412.302.41187,3202.41
5/20/20262.272.482.252.33309,0152.33
5/19/20262.072.331.942.25554,0582.25
5/18/20262.102.232.092.11482,7032.11
5/15/20262.182.332.052.171,222,6392.17
5/14/20262.883.102.682.861,463,4872.86
5/13/20262.662.842.522.84507,0902.84
5/12/20262.442.732.342.63623,7852.63
5/11/20262.712.852.432.52752,9742.52
5/08/20262.942.942.652.75560,1462.75
5/07/20263.053.072.722.91766,3112.91
5/06/20263.373.402.693.161,573,5883.16
5/05/20263.303.783.133.272,379,0513.27