3.3701 0.0201(0.6000%)09/13/2024
Dare Bioscience Inc (DARE)
  Loading...



Last 23 Days
DateOpenHighLowCloseChangeChg %Volume
2024-09-133.31003.40003.30003.37010.03010.901214,947
2024-09-123.30003.35003.24003.34000.05011.52288,371
2024-09-113.23003.37843.22003.28990.05991.85459,871
2024-09-103.42003.45003.22003.2300-0.2100-6.104728,168
2024-09-093.40003.46393.30003.44000.02000.584810,619
2024-09-063.45003.45003.30003.4200-0.0300-0.869630,618
2024-09-053.54003.58003.43003.4500-0.1400-3.899714,947
2024-09-043.62003.75003.58003.5900-0.0400-1.10198,371
2024-09-033.52003.65003.52003.63000.05001.39669,871
2024-08-303.57003.58003.47013.58000.01000.280128,168
2024-08-293.42113.58003.42113.57000.17005.000010,619
2024-08-283.38003.47003.38003.4000-0.0550-1.591930,618
2024-08-273.50003.58003.44413.4550-0.0950-2.676118,049
2024-08-263.51003.65003.46003.55000.02000.566678,441
2024-08-233.42003.57043.42003.53000.02000.569842,449
2024-08-223.55003.70003.38003.5100-0.0300-0.847560,947
2024-08-213.55003.59003.40093.54000.03000.854714,351
2024-08-203.50003.56003.38003.51000.02000.573152,356
2024-08-193.55003.58503.39003.4900-0.0200-0.569826,097
2024-08-163.49003.59993.28003.51000.07002.034951,857
2024-08-153.64003.65013.42013.4400-0.0500-1.432713,185
2024-08-144.20004.20003.43003.4900-0.7100-16.904838,042
2024-08-133.77004.25003.57004.20000.745021.56301,413



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week3.4200
from 2024-09-06
-0.0499 (-1.4591%)
3.2200
on 2024-09-10
0.1501 4.6615%
3.4639
on 2024-09-09
-0.0938 (-2.7079%)
3.348342
1-Month4.2000
from 2024-08-13
-0.8299 (-19.7595%)
3.2200
on 2024-09-10
0.1501 4.6615%
4.2500
on 2024-08-13
-0.8799 (-20.7035%)
3.50151310
3-Month0.4385
from 2024-06-13
2.9316 668.5519%
0.3260
on 2024-06-28
3.0441 933.7730%
4.2500
on 2024-08-13
-0.8799 (-20.7035%)
2.92823529
6-Month0.4800
from 2024-03-13
2.8901 602.1042%
0.2800
on 2024-04-17
3.0901 1,103.6071%
4.2500
on 2024-08-13
-0.8799 (-20.7035%)
1.67286959
52-Week0.5100
from 2023-09-13
2.8601 560.8039%
0.2700
on 2023-12-08
3.1001 1,148.1852%
4.2500
on 2024-08-13
-0.8799 (-20.7035%)
1.04081251235
2-Year
3-Year
5-Year
10-Year
20-Year