Dare Bioscience Inc (DARE) Historical Stock Data
0.29 ↓0.01 (-3.39%)
As of April 19, 2024, 10:51am EST.
Historical Data
In the past 30 trading days, DARE is down -2.54% a day on average. There have been 11 days where Dare Bioscience Inc closed green and 19 days where DARE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 0.31 | 0.30 | ↓$0.01 (-4.37%) | 0.29 | 0.31 | 0.98M |
| 2024-04-17 | 0.46 | 0.28 | ↓$0.18 (-38.54%) | 0.28 | 0.48 | 4.26M |
| 2024-04-16 | 0.48 | 0.48 | ↑$0.00 (1.02%) | 0.48 | 0.49 | 95K |
| 2024-04-15 | 0.46 | 0.48 | ↑$0.02 (4.37%) | 0.46 | 0.48 | 204.55K |
| 2024-04-12 | 0.48 | 0.47 | ↓$0.01 (-1.70%) | 0.46 | 0.49 | 94.28K |
| 2024-04-11 | 0.49 | 0.48 | ↓$0.00 (-0.64%) | 0.46 | 0.49 | 228.98K |
| 2024-04-10 | 0.47 | 0.48 | ↑$0.01 (1.61%) | 0.46 | 0.48 | 139.60K |
| 2024-04-09 | 0.50 | 0.47 | ↓$0.03 (-5.80%) | 0.47 | 0.52 | 161.60K |
| 2024-04-08 | 0.51 | 0.50 | ↓$0.01 (-1.32%) | 0.49 | 0.51 | 173.37K |
| 2024-04-05 | 0.51 | 0.49 | ↓$0.02 (-3.69%) | 0.47 | 0.51 | 306.56K |
| 2024-04-04 | 0.49 | 0.51 | ↑$0.02 (3.88%) | 0.49 | 0.51 | 163.59K |
| 2024-04-03 | 0.50 | 0.48 | ↓$0.02 (-3.51%) | 0.47 | 0.50 | 134.59K |
| 2024-04-02 | 0.48 | 0.49 | ↑$0.01 (2.54%) | 0.47 | 0.50 | 197.28K |
| 2024-04-01 | 0.49 | 0.50 | ↑$0.01 (1.04%) | 0.48 | 0.52 | 342.84K |
| 2024-03-28 | 0.55 | 0.49 | ↓$0.06 (-10.87%) | 0.49 | 0.56 | 559.50K |
| 2024-03-27 | 0.50 | 0.55 | ↑$0.05 (10.02%) | 0.49 | 0.55 | 302.07K |
| 2024-03-26 | 0.53 | 0.50 | ↓$0.03 (-5.98%) | 0.49 | 0.53 | 157.33K |
| 2024-03-25 | 0.48 | 0.52 | ↑$0.03 (6.30%) | 0.48 | 0.53 | 439.37K |
| 2024-03-22 | 0.49 | 0.48 | ↓$0.01 (-1.36%) | 0.45 | 0.49 | 118.50K |
| 2024-03-21 | 0.50 | 0.48 | ↓$0.03 (-5.00%) | 0.46 | 0.50 | 217.66K |
| 2024-03-20 | 0.50 | 0.46 | ↓$0.04 (-7.97%) | 0.43 | 0.53 | 1M |
| 2024-03-19 | 0.52 | 0.51 | ↓$0.01 (-1.92%) | 0.50 | 0.53 | 119.84K |
| 2024-03-18 | 0.50 | 0.51 | ↑$0.01 (2.20%) | 0.47 | 0.53 | 330.39K |
| 2024-03-15 | 0.46 | 0.47 | ↑$0.01 (2.05%) | 0.45 | 0.48 | 149.26K |
| 2024-03-14 | 0.46 | 0.46 | ↓$0.01 (-1.75%) | 0.45 | 0.48 | 167.30K |
| 2024-03-13 | 0.46 | 0.46 | ↑$0.00 (0.07%) | 0.45 | 0.48 | 136.98K |
| 2024-03-12 | 0.51 | 0.46 | ↓$0.05 (-8.91%) | 0.45 | 0.52 | 190.64K |
| 2024-03-11 | 0.51 | 0.50 | ↓$0.01 (-1.71%) | 0.50 | 0.52 | 106.57K |
| 2024-03-08 | 0.50 | 0.50 | ↓$0.00 (-0.98%) | 0.49 | 0.52 | 223.88K |
| 2024-03-07 | 0.52 | 0.49 | ↓$0.03 (-5.19%) | 0.48 | 0.52 | 342.69K |
Create an account or log in to view more rows.
$DARE Price target here?
$DARE what a horse shit show!
$DARE We will not sell!
$DARE Up! Up! Up! Up! Up! Up! Up!
$DARE we want higher!!!
$DARE This may be your last opportunity to buy on the cheap??
$DARE all in
$DARE bull here. But I’m worried for tomorrow
$DARE Don't like that...
$DARE push baby push!