Dare Bioscience, Inc. - Common Stock (DARE)

2.2800
+0.1800 (8.57%)
NASDAQ · Last Trade: Apr 30th, 9:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20262.102.312.072.28237,9832.28
4/29/20262.162.192.032.10222,6942.10
4/28/20262.172.262.142.19171,0572.19
4/27/20262.092.262.002.24403,6832.24
4/24/20262.102.172.002.11333,3912.11
4/23/20262.232.242.062.12555,7492.12
4/22/20262.442.502.152.27463,1162.27
4/21/20262.852.952.262.361,247,7522.36
4/20/20262.972.972.652.871,062,3022.87
4/17/20263.273.432.492.959,914,8152.95
4/16/20261.812.781.782.723,205,7792.72
4/15/20261.751.791.721.7943,6541.79
4/14/20261.761.821.751.7534,5141.75
4/13/20261.801.831.751.7810,0351.78
4/10/20261.871.881.801.8388,1231.83
4/09/20261.871.871.811.8552,2061.85
4/08/20261.781.881.761.8583,7591.85
4/07/20261.811.821.741.7775,3831.77
4/06/20261.781.821.771.8153,0681.81
4/02/20261.851.861.701.7494,4051.74
4/01/20261.811.911.741.90140,0721.90
3/31/20261.741.861.731.8270,2751.82
3/30/20261.591.891.521.83413,6171.83
3/27/20261.551.601.491.55266,7821.55
3/26/20261.421.611.381.51211,1531.51
3/25/20261.371.421.371.4044,2421.40
3/24/20261.381.391.361.3626,9521.36
3/23/20261.371.391.321.3776,6841.37
3/20/20261.321.361.271.36204,8201.36
3/19/20261.401.411.271.30127,2401.30
3/18/20261.461.471.391.4047,2731.40
3/17/20261.461.481.441.4539,8851.45
3/16/20261.471.481.421.4778,6531.47
3/13/20261.501.511.421.4472,6891.44
3/12/20261.531.531.471.4828,6541.48
3/11/20261.511.541.491.5038,1621.50
3/10/20261.541.551.491.4932,8531.49
3/09/20261.551.551.501.5373,2981.53
3/06/20261.581.581.521.5357,3251.53
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