DARE Quote, Trading Chart, Dare Bioscience Inc.

home / stock / dare / dare quote

Stock Information
Company Name: Dare Bioscience Inc.
Stock Symbol: DARE
Market: NASDAQ
Website: darebioscience.com
Menu
DARE DARE Quote DARE Short DARE News DARE Articles DARE Message Board
Get DARE Alerts

News, Short Squeeze, Breakout and More Instantly...
DARE Quote
Last:$3.54
Change Percent:-0.31%
Open:$3.2
Previous Close:$3.54
High:$3.6
Low:$3.2
Volume:112,113
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
DARE Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$3.2
Close:$3.54
High:$3.6
Low:$3.2
Volume:112,113
Date:2024-07-18
Open:$3.41
Close:$3.19
High:$3.41
Low:$3.18
Volume:38,785
Date:2024-07-17
Open:$3.37
Close:$3.48
High:$3.4906
Low:$3.37
Volume:28,844
Date:2024-07-16
Open:$3.34
Close:$3.4
High:$3.5999
Low:$3.34
Volume:23,404
Date:2024-07-15
Open:$3.66
Close:$3.38
High:$3.73
Low:$3.26
Volume:58,803
Date:2024-07-12
Open:$3.37
Close:$3.68
High:$3.7377
Low:$3.37
Volume:36,256
Date:2024-07-11
Open:$3.36
Close:$3.36
High:$3.49
Low:$3.24
Volume:22,241
Date:2024-07-10
Open:$3.15
Close:$3.32
High:$3.63
Low:$3.08
Volume:75,308
Date:2024-07-09
Open:$3.1
Close:$3.13
High:$3.16
Low:$3.05
Volume:52,998
Date:2024-07-08
Open:$3.17
Close:$3.09
High:$3.195
Low:$3.05
Volume:43,298
Date:2024-07-05
Open:$3.1
Close:$3.15
High:$3.41
Low:$3.1
Volume:34,952
Date:2024-07-04
Open:$3.36
Close:$3.09
High:$3.44
Low:$3.05
Volume:86,811
Date:2024-07-03
Open:$3.36
Close:$3.09
High:$3.44
Low:$3.05
Volume:86,811
Date:2024-07-02
Open:$3.58
Close:$3.63
High:$3.96
Low:$3.5515
Volume:46,953
Date:2024-07-01
Open:$3.43
Close:$3.79
High:$4.08
Low:$3.25
Volume:219,825
Date:2024-06-28
Open:$4.812
Close:$4.0332
High:$4.812
Low:$3.9122
Volume:1,649,924
Date:2024-06-27
Open:$0.3867
Close:$0.3685
High:$0.419
Low:$0.34
Volume:3,253,546
Date:2024-06-26
Open:$0.4399
Close:$0.4313
High:$0.47
Low:$0.4301
Volume:153,102
Date:2024-06-25
Open:$0.465
Close:$0.4326
High:$0.4651
Low:$0.4309
Volume:117,887
Date:2024-06-24
Open:$0.439
Close:$0.443
High:$0.48
Low:$0.439
Volume:162,231