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

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

2.400 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 2.390 2.410 2.390 2.400 10,232 +0.00(+0.00%)
Jul 02, 2025 2.370 2.400 2.370 2.400 12,352 +0.03(+1.27%)
Jul 01, 2025 2.390 2.430 2.370 2.370 33,983 -0.02(-0.84%)
Jun 30, 2025 2.390 2.436 2.380 2.390 38,456 +0.02(+1.06%)
Jun 27, 2025 2.620 2.620 2.350 2.365 101,720 -0.26(-10.08%)
Jun 26, 2025 2.640 2.655 2.600 2.630 32,887 -0.01(-0.38%)
Jun 25, 2025 2.700 2.700 2.600 2.640 40,726 -0.03(-1.12%)
Jun 24, 2025 2.600 2.730 2.600 2.670 32,174 +0.11(+4.30%)
Jun 23, 2025 2.750 2.790 2.560 2.560 98,324 -0.26(-9.22%)
Jun 20, 2025 2.950 2.950 2.750 2.820 71,435 -0.10(-3.42%)
Jun 18, 2025 2.890 2.920 2.880 2.920 56,128 +0.04(+1.21%)
Jun 17, 2025 2.960 2.960 2.880 2.885 20,707 -0.09(-2.86%)
Jun 16, 2025 3.060 3.060 2.930 2.970 36,604 -0.06(-1.98%)
Jun 13, 2025 3.110 3.120 3.030 3.030 6,489 -0.09(-2.88%)
Jun 12, 2025 3.250 3.250 3.070 3.120 13,662 -0.13(-4.00%)
Jun 11, 2025 3.190 3.250 3.180 3.250 11,119 +0.06(+1.88%)
Jun 10, 2025 3.160 3.260 3.120 3.190 20,974 +0.06(+2.08%)
Jun 09, 2025 3.260 3.270 3.100 3.125 21,473 -0.08(-2.34%)
Jun 06, 2025 3.280 3.280 3.090 3.200 36,970 -0.06(-1.84%)
Jun 05, 2025 3.100 3.280 3.071 3.260 83,081 +0.16(+5.16%)
Jun 04, 2025 3.090 3.100 3.010 3.100 28,114 +0.01(+0.32%)
Jun 03, 2025 3.060 3.090 3.010 3.090 38,257 +0.06(+1.98%)
Jun 02, 2025 2.910 3.050 2.840 3.030 24,734 +0.06(+2.02%)
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%)
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.