Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dare Bioscience, Inc. - Common Stock (NQ:DARE)

2.970 +0.090 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 2.880 2.970 2.860 2.970 12,456 +0.09(+3.13%)
May 29, 2025 2.870 2.890 2.810 2.880 17,266 +0.01(+0.35%)
May 28, 2025 2.820 2.880 2.800 2.870 18,491 +0.07(+2.50%)
May 27, 2025 2.890 2.900 2.800 2.800 129,999 -0.10(-3.45%)
May 23, 2025 2.900 2.900 2.880 2.900 17,686 +0.00(+0.00%)
May 22, 2025 2.890 2.907 2.880 2.900 12,889 +0.01(+0.35%)
May 21, 2025 2.890 2.910 2.890 2.890 11,379 +0.00(+0.00%)
May 20, 2025 2.910 2.920 2.890 2.890 15,561 -0.03(-1.03%)
May 19, 2025 2.880 2.930 2.880 2.920 5,236 +0.03(+1.04%)
May 16, 2025 2.910 2.920 2.882 2.890 15,116 +0.01(+0.35%)
May 15, 2025 2.880 2.907 2.880 2.880 13,556 -0.01(-0.35%)
May 14, 2025 2.880 2.930 2.880 2.890 17,812 +0.00(+0.00%)
May 13, 2025 2.880 2.920 2.880 2.890 13,431 +0.01(+0.35%)
May 12, 2025 2.890 2.941 2.880 2.880 10,783 -0.03(-1.03%)
May 09, 2025 2.920 2.961 2.890 2.910 5,546 -0.01(-0.34%)
May 08, 2025 2.890 2.930 2.880 2.920 19,265 +0.03(+1.04%)
May 07, 2025 2.890 2.985 2.890 2.890 9,742 -0.01(-0.34%)
May 06, 2025 2.980 3.011 2.890 2.900 14,056 -0.12(-3.97%)
May 05, 2025 2.990 3.035 2.990 3.020 7,781 +0.04(+1.34%)
May 02, 2025 2.940 2.980 2.940 2.980 4,293 +0.05(+1.71%)
May 01, 2025 2.940 3.050 2.916 2.930 4,602 -0.02(-0.68%)
Apr 30, 2025 2.890 2.990 2.890 2.950 12,223 +0.05(+1.55%)
Apr 29, 2025 2.890 2.990 2.890 2.905 24,934 +0.01(+0.52%)
Apr 28, 2025 2.940 3.000 2.890 2.890 13,038 -0.09(-3.18%)
Apr 25, 2025 3.000 3.000 2.930 2.985 6,135 -0.02(-0.50%)
Apr 24, 2025 2.980 3.000 2.960 3.000 4,850 -0.01(-0.33%)
Apr 23, 2025 3.000 3.060 2.950 3.010 10,270 +0.04(+1.35%)
Apr 22, 2025 2.940 3.050 2.945 2.970 6,029 +0.00(+0.00%)
Apr 21, 2025 2.930 2.990 2.930 2.970 13,347 +0.07(+2.41%)
Apr 17, 2025 2.910 2.920 2.890 2.900 5,764 -0.01(-0.34%)
Apr 16, 2025 2.900 2.949 2.900 2.910 2,033 -0.04(-1.36%)
Apr 15, 2025 2.960 2.980 2.900 2.950 12,222 +0.02(+0.68%)
Apr 14, 2025 2.900 2.950 2.900 2.930 8,892 -0.01(-0.34%)
Apr 11, 2025 2.890 2.940 2.890 2.940 12,569 +0.05(+1.73%)
Apr 10, 2025 2.930 2.930 2.880 2.890 19,771 -0.06(-2.03%)
Apr 09, 2025 2.880 2.955 2.880 2.950 17,466 +0.05(+1.72%)
Apr 08, 2025 2.890 2.947 2.890 2.900 84,276 +0.02(+0.52%)
Apr 07, 2025 2.880 2.890 2.880 2.885 25,539 -0.01(-0.39%)
Apr 04, 2025 2.880 2.930 2.880 2.896 17,692 -0.03(-1.15%)
Apr 03, 2025 2.900 2.949 2.880 2.930 10,777 +0.02(+0.69%)
Apr 02, 2025 2.900 2.990 2.899 2.910 8,818 +0.01(+0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.