Dare Bioscience, Inc. - Common Stock (DARE)

2.1700
+0.0900 (4.33%)
NASDAQ· Last Trade: Jun 21st, 10:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dare Bioscience, Inc. - Common Stock (DARE)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20262.082.172.052.17179,5992.17
6/17/20262.082.152.052.08133,2722.08
6/16/20262.012.151.982.11365,2282.11
6/15/20262.012.101.971.98221,8291.98
6/12/20262.032.101.982.0295,7392.02
6/11/20262.002.061.952.03131,0382.03
6/10/20261.892.061.892.00157,9492.00
6/09/20261.881.971.851.92117,9231.92
6/08/20261.941.971.851.85171,5161.85
6/05/20262.192.191.861.88450,9621.88
6/04/20262.012.222.012.18170,8112.18
6/03/20262.122.242.022.05223,3072.05
6/02/20262.192.222.132.1487,9942.14
6/01/20262.222.242.122.19177,4312.19
5/29/20262.302.322.202.23170,5682.23
5/28/20262.282.312.232.28292,8222.28
5/27/20262.362.502.292.33251,7622.33
5/26/20262.342.402.302.34233,6822.34
5/22/20262.442.502.302.37435,7322.37
5/21/20262.342.412.302.41187,3202.41
5/20/20262.272.482.252.33309,0152.33
5/19/20262.072.331.942.25554,0582.25
5/18/20262.102.232.092.11482,7032.11
5/15/20262.182.332.052.171,222,6392.17
5/14/20262.883.102.682.861,463,4872.86
5/13/20262.662.842.522.84507,0902.84
5/12/20262.442.732.342.63623,7852.63
5/11/20262.712.852.432.52752,9742.52
5/08/20262.942.942.652.75560,1462.75
5/07/20263.053.072.722.91766,3112.91
5/06/20263.373.402.693.161,573,5883.16
5/05/20263.303.783.133.272,379,0513.27
5/04/20262.653.352.623.113,887,2873.11
5/01/20262.382.472.282.34352,2662.34
4/30/20262.102.312.072.28237,9832.28
4/29/20262.162.192.032.10222,6942.10
4/28/20262.172.262.142.19171,0572.19
4/27/20262.092.262.002.24403,6832.24
4/24/20262.102.172.002.11333,3912.11
4/23/20262.232.242.062.12555,7492.12
4/22/20262.442.502.152.27463,1162.27
4/21/20262.852.952.262.361,247,7522.36
4/20/20262.972.972.652.871,062,3022.87
4/17/20263.273.432.492.959,914,8152.95
4/16/20261.812.781.782.723,205,7792.72
4/15/20261.751.791.721.7943,6541.79
4/14/20261.761.821.751.7534,5141.75
4/13/20261.801.831.751.7810,0351.78
4/10/20261.871.881.801.8388,1231.83
4/09/20261.871.871.811.8552,2061.85
4/08/20261.781.881.761.8583,7591.85
4/07/20261.811.821.741.7775,3831.77
4/06/20261.781.821.771.8153,0681.81
4/02/20261.851.861.701.7494,4051.74
4/01/20261.811.911.741.90140,0721.90
3/31/20261.741.861.731.8270,2751.82
3/30/20261.591.891.521.83413,6171.83
3/27/20261.551.601.491.55266,7821.55
3/26/20261.421.611.381.51211,1481.51
3/25/20261.371.421.371.4044,2421.40
3/24/20261.381.391.361.3626,9521.36
3/23/20261.371.391.321.3776,6841.37