Skip to main content

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

2.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.