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

Dare Bioscience, Inc. - Common Stock (DARE)

1.5300
-0.0400 (-2.55%)
NASDAQ · Last Trade: Mar 7th, 4:16 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/06/20261.581.581.521.5356,9871.53
3/05/20261.611.611.561.5747,1901.57
3/04/20261.571.591.561.5647,1081.56
3/03/20261.611.611.561.5677,2151.56
3/02/20261.671.681.581.61120,5741.61
2/27/20261.691.701.651.7074,1881.70
2/26/20261.681.741.661.6747,1341.67
2/25/20261.661.731.651.72123,8581.72
2/24/20261.661.711.641.66113,7031.66
2/23/20261.681.711.641.66268,8081.66
2/20/20261.671.681.651.6531,6631.65
2/19/20261.651.681.641.6768,5861.67
2/18/20261.681.691.651.6533,5501.65
2/17/20261.681.721.671.6753,9761.67
2/13/20261.721.751.691.7030,7161.70
2/12/20261.731.731.701.7040,8741.70
2/11/20261.761.771.691.7240,0981.72
2/10/20261.711.741.681.6968,1801.69
2/09/20261.711.731.691.7128,1671.71
2/06/20261.731.751.691.6964,8461.69
2/05/20261.751.771.671.68133,8791.68
2/04/20261.751.791.681.77164,0211.77
2/03/20261.771.801.721.7645,8901.76
2/02/20261.801.801.751.7650,6861.76
1/30/20261.921.921.761.81187,0101.81
1/29/20261.931.951.881.9063,9691.90
1/28/20261.991.991.911.9259,6601.92
1/27/20261.901.991.891.9777,9111.97
1/26/20261.961.961.901.9036,4801.90
1/23/20261.972.001.851.9578,7441.95
1/22/20261.962.021.921.9749,2481.97
1/21/20261.971.971.881.94100,5251.94
1/20/20261.941.961.891.9686,2771.96
1/16/20261.961.991.931.9362,1051.93
1/15/20262.032.031.951.9545,1341.95
1/14/20261.992.071.922.0382,9682.03
1/13/20261.961.961.901.9344,6511.93
1/12/20262.002.031.881.9458,7921.94
1/09/20262.072.071.981.9827,2431.98
1/08/20261.972.071.972.07125,0602.07
1/07/20261.972.011.891.9795,8301.97
1/06/20261.962.021.961.9647,9551.96
1/05/20261.982.031.951.9944,3871.99
1/02/20261.932.081.901.9573,7211.95
12/31/20251.961.981.901.93156,8161.93
12/30/20252.002.041.951.96156,2621.96
12/29/20252.132.141.982.00251,3102.00
12/26/20252.192.192.092.1590,6762.15
12/24/20252.152.182.102.1794,0342.17
12/23/20252.162.172.092.16119,3442.16
12/22/20252.082.192.082.16120,5052.16
12/19/20252.282.352.052.09300,4852.09
12/18/20252.412.422.202.28350,8232.28
12/17/20252.292.522.262.38397,4592.38
12/16/20252.282.302.162.26207,6722.26
12/15/20252.502.542.262.28487,2302.28
12/12/20252.302.522.172.472,187,5022.47
12/11/20252.052.212.022.09427,1282.09
12/10/20252.002.121.931.99604,0371.99
12/09/20251.831.891.801.8654,8091.86
12/08/20251.791.841.791.8481,1421.84