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 )

3.040 -0.130 (-4.10%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 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 (%)
Feb 14, 2025 3.120 3.132 3.030 3.040 19,442 -0.13(-4.10%)
Feb 13, 2025 3.030 3.172 3.030 3.170 12,798 +0.14(+4.62%)
Feb 12, 2025 3.100 3.132 3.030 3.030 29,529 -0.11(-3.50%)
Feb 11, 2025 3.100 3.230 3.100 3.140 10,846 +0.04(+1.29%)
Feb 10, 2025 3.030 3.188 3.030 3.100 13,693 +0.13(+4.26%)
Feb 07, 2025 3.020 3.055 2.950 2.973 6,770 -0.06(-1.87%)
Feb 06, 2025 3.040 3.110 3.000 3.030 22,586 +0.02(+0.66%)
Feb 05, 2025 3.080 3.184 3.000 3.010 128,197 -0.07(-2.27%)
Feb 04, 2025 3.160 3.225 3.080 3.080 29,956 -0.07(-2.22%)
Feb 03, 2025 3.200 3.260 3.150 3.150 28,458 -0.10(-3.08%)
Jan 31, 2025 3.210 3.312 3.200 3.250 10,042 +0.04(+1.25%)
Jan 30, 2025 3.210 3.260 3.210 3.210 17,963 -0.02(-0.62%)
Jan 29, 2025 3.260 3.320 3.210 3.230 8,972 -0.04(-1.22%)
Jan 28, 2025 3.270 3.320 3.210 3.270 6,525 +0.00(+0.00%)
Jan 27, 2025 3.220 3.270 3.210 3.270 11,368 +0.06(+1.87%)
Jan 24, 2025 3.220 3.323 3.200 3.210 13,770 -0.04(-1.23%)
Jan 23, 2025 3.280 3.350 3.250 3.250 11,158 -0.03(-0.91%)
Jan 22, 2025 3.330 3.370 3.280 3.280 10,360 -0.05(-1.50%)
Jan 21, 2025 3.340 3.374 3.330 3.330 11,862 -0.01(-0.30%)
Jan 17, 2025 3.340 3.380 3.330 3.340 11,893 +0.01(+0.30%)
Jan 16, 2025 3.330 3.350 3.330 3.330 18,136 +0.00(+0.00%)
Jan 15, 2025 3.330 3.340 3.330 3.330 16,388 -0.01(-0.30%)
Jan 14, 2025 3.370 3.370 3.330 3.340 21,091 +0.01(+0.30%)
Jan 13, 2025 3.080 3.380 3.080 3.330 49,228 +0.21(+6.73%)
Jan 10, 2025 3.250 3.310 3.080 3.120 24,812 -0.13(-4.00%)
Jan 08, 2025 3.380 3.380 3.180 3.250 18,755 -0.13(-3.85%)
Jan 07, 2025 3.330 3.380 3.320 3.380 19,376 +0.04(+1.20%)
Jan 06, 2025 3.380 3.380 3.310 3.340 20,391 -0.03(-0.89%)
Jan 03, 2025 3.250 3.380 3.249 3.370 35,894 +0.15(+4.66%)
Jan 02, 2025 3.100 3.300 3.100 3.220 16,412 +0.10(+3.21%)
Dec 31, 2024 3.120 0 -0.11(-3.41%)
Dec 30, 2024 3.170 3.280 3.120 3.230 29,361 -0.04(-1.22%)
Dec 27, 2024 3.260 3.315 3.240 3.270 14,780 -0.03(-0.91%)
Dec 26, 2024 3.180 3.345 3.180 3.300 22,239 +0.10(+3.12%)
Dec 24, 2024 3.180 3.230 3.180 3.200 23,719 +0.01(+0.31%)
Dec 23, 2024 3.180 3.250 3.175 3.190 95,716 +0.48(+17.71%)
Dec 20, 2024 2.910 2.926 2.670 2.710 89,975 -0.27(-9.06%)
Dec 19, 2024 3.170 3.170 2.920 2.980 102,545 -0.20(-6.29%)
Dec 18, 2024 3.190 3.230 3.170 3.180 59,669 -0.01(-0.31%)
Dec 17, 2024 3.180 3.210 3.180 3.190 41,421 +0.01(+0.31%)
Dec 16, 2024 3.180 3.220 3.180 3.180 82,710 +0.00(+0.00%)
Dec 13, 2024 3.180 3.221 3.180 3.180 33,643 -0.01(-0.31%)
Dec 12, 2024 3.490 3.490 3.180 3.190 175,858 -0.40(-11.14%)
Dec 11, 2024 3.400 3.750 3.290 3.590 227,402 +0.25(+7.49%)
Dec 10, 2024 3.300 3.390 3.210 3.340 48,560 +0.08(+2.45%)
Dec 09, 2024 3.250 3.350 3.203 3.260 23,078 +0.01(+0.31%)
Dec 06, 2024 3.210 3.250 3.200 3.250 22,243 +0.05(+1.56%)
Dec 05, 2024 3.250 3.284 3.180 3.200 22,878 -0.05(-1.54%)
Dec 04, 2024 3.250 3.355 3.200 3.250 27,002 -0.03(-0.91%)
Dec 03, 2024 3.290 3.450 3.180 3.280 52,302 -0.02(-0.61%)
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 and Conditions.