Home

Dare Bioscience, Inc. - Common Stock (DARE)

2.1100
+0.0200 (0.96%)
NASDAQ · Last Trade: Oct 26th, 11:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/24/20252.112.142.052.1181,7472.11
10/23/20252.082.122.032.09127,4692.09
10/22/20252.102.112.062.07113,1092.07
10/21/20252.062.202.022.13268,6552.13
10/20/20252.062.082.042.0573,6102.05
10/17/20252.102.112.012.03165,8182.03
10/16/20252.082.282.032.121,285,8542.12
10/15/20252.062.102.052.05120,8182.05
10/14/20252.072.102.052.0687,4012.06
10/13/20252.192.192.072.12184,7052.12
10/10/20252.232.272.102.12161,0232.12
10/09/20252.282.282.212.23115,6222.23
10/08/20252.262.302.192.29141,7762.29
10/07/20252.262.272.212.25237,9242.25
10/06/20252.232.282.152.25314,6462.25
10/03/20252.152.212.142.18112,4162.18
10/02/20252.162.182.102.1598,6332.15
10/01/20252.112.172.112.1590,9032.15
9/30/20252.082.142.082.1094,3852.10
9/29/20252.092.142.072.0977,4802.09
9/26/20252.072.112.052.09117,4792.09
9/25/20252.142.142.032.08158,7632.08
9/24/20252.102.182.082.14177,1882.14
9/23/20252.042.102.042.0677,3822.06
9/22/20252.112.112.032.04131,9212.04
9/19/20252.092.122.062.12169,1252.12
9/18/20252.072.112.032.0894,7662.08
9/17/20252.082.102.042.0584,3882.05
9/16/20252.042.102.032.10111,0082.10
9/15/20252.082.102.032.03136,2932.03
9/12/20252.132.152.072.1175,5352.11
9/11/20252.102.132.092.11101,2772.11
9/10/20252.152.162.092.13102,7522.13
9/09/20252.132.162.062.16146,3552.16
9/08/20252.162.162.052.13144,7862.13
9/05/20252.132.182.102.15136,9112.15
9/04/20252.162.192.052.13216,6192.13
9/03/20252.022.082.022.0672,9742.06
9/02/20252.052.062.022.0379,0162.03
8/29/20252.002.082.002.02202,1102.02
8/28/20252.052.062.022.02109,6762.02
8/27/20252.042.062.022.0296,4022.02
8/26/20252.092.122.032.04111,7282.04
8/25/20252.102.232.062.08111,3232.08
8/22/20252.092.172.052.12202,1082.12
8/21/20252.022.102.022.1060,5942.10
8/20/20252.022.082.022.06126,1162.06
8/19/20252.102.102.002.02190,9282.02
8/18/20252.172.292.102.11147,9682.11
8/15/20252.192.352.052.20400,3912.20
8/14/20252.102.172.032.07260,0382.07
8/13/20252.022.132.022.11221,2382.11
8/12/20251.982.081.962.03254,3852.03
8/11/20251.942.001.881.97217,8741.97
8/08/20252.032.051.831.92412,3571.92
8/07/20252.262.282.002.04680,5992.04
8/06/20252.372.402.182.26442,8602.26
8/05/20252.402.442.382.4099,1382.40
8/04/20252.412.502.382.39173,3092.39
8/01/20252.382.432.382.42112,9352.42
7/31/20252.422.482.382.40207,4422.40
7/30/20252.482.502.382.38277,1102.38
7/29/20252.562.562.462.48355,4652.48
7/28/20252.632.632.482.55225,5422.55