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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 24, 2025	2.110	2.139	2.050	2.110	81,745	+0.02(+0.96%)
Oct 23, 2025	2.080	2.120	2.030	2.090	127,469	+0.02(+0.97%)
Oct 22, 2025	2.100	2.110	2.060	2.070	113,109	-0.06(-2.82%)
Oct 21, 2025	2.060	2.200	2.020	2.130	268,655	+0.08(+3.90%)
Oct 20, 2025	2.060	2.075	2.040	2.050	73,610	+0.02(+0.99%)
Oct 17, 2025	2.100	2.110	2.010	2.030	165,818	-0.09(-4.25%)
Oct 16, 2025	2.080	2.280	2.030	2.120	1,285,854	+0.07(+3.41%)
Oct 15, 2025	2.060	2.100	2.050	2.050	120,818	-0.01(-0.49%)
Oct 14, 2025	2.070	2.100	2.050	2.060	87,401	-0.06(-2.83%)
Oct 13, 2025	2.190	2.190	2.070	2.120	184,705	+0.00(+0.00%)
Oct 10, 2025	2.230	2.268	2.095	2.120	161,023	-0.11(-4.93%)
Oct 09, 2025	2.280	2.280	2.210	2.230	115,622	-0.06(-2.62%)
Oct 08, 2025	2.260	2.300	2.190	2.290	141,776	+0.04(+2.00%)
Oct 07, 2025	2.260	2.270	2.210	2.245	237,924	-0.00(-0.22%)
Oct 06, 2025	2.230	2.280	2.150	2.250	314,646	+0.07(+3.21%)
Oct 03, 2025	2.150	2.210	2.140	2.180	112,416	+0.03(+1.40%)
Oct 02, 2025	2.160	2.180	2.105	2.150	98,633	+0.00(+0.00%)
Oct 01, 2025	2.110	2.170	2.110	2.150	90,903	+0.05(+2.38%)
Sep 30, 2025	2.080	2.140	2.080	2.100	94,385	+0.01(+0.48%)
Sep 29, 2025	2.090	2.140	2.070	2.090	77,480	+0.00(+0.00%)
Sep 26, 2025	2.070	2.110	2.050	2.090	117,479	+0.01(+0.48%)
Sep 25, 2025	2.140	2.140	2.030	2.080	158,763	-0.06(-2.80%)
Sep 24, 2025	2.100	2.176	2.080	2.140	177,188	+0.08(+3.88%)
Sep 23, 2025	2.040	2.100	2.040	2.060	77,382	+0.02(+0.98%)
Sep 22, 2025	2.110	2.110	2.030	2.040	131,921	-0.08(-3.77%)
Sep 19, 2025	2.090	2.120	2.060	2.120	169,125	+0.04(+1.92%)
Sep 18, 2025	2.070	2.110	2.030	2.080	94,766	+0.03(+1.46%)
Sep 17, 2025	2.080	2.100	2.040	2.050	84,388	-0.05(-2.15%)
Sep 16, 2025	2.040	2.100	2.030	2.095	111,008	+0.07(+3.20%)
Sep 15, 2025	2.080	2.100	2.030	2.030	136,293	-0.08(-3.79%)
Sep 12, 2025	2.130	2.147	2.070	2.110	75,535	+0.00(+0.00%)
Sep 11, 2025	2.100	2.130	2.090	2.110	101,277	-0.02(-0.94%)
Sep 10, 2025	2.150	2.160	2.090	2.130	102,752	-0.03(-1.39%)
Sep 09, 2025	2.130	2.160	2.060	2.160	146,355	+0.03(+1.41%)
Sep 08, 2025	2.160	2.160	2.050	2.130	144,786	-0.02(-0.93%)
Sep 05, 2025	2.130	2.180	2.100	2.150	136,911	+0.02(+0.94%)
Sep 04, 2025	2.160	2.193	2.050	2.130	216,619	+0.07(+3.40%)
Sep 03, 2025	2.020	2.080	2.020	2.060	72,974	+0.03(+1.48%)
Sep 02, 2025	2.050	2.056	2.020	2.030	79,016	+0.01(+0.50%)
Aug 29, 2025	2.000	2.080	2.000	2.020	202,110	-0.00(-0.25%)
Aug 28, 2025	2.050	2.060	2.020	2.025	109,676	+0.00(+0.25%)
Aug 27, 2025	2.040	2.060	2.020	2.020	96,402	-0.02(-0.98%)
Aug 26, 2025	2.090	2.120	2.030	2.040	111,728	-0.04(-1.92%)
Aug 25, 2025	2.100	2.230	2.060	2.080	111,323	-0.04(-1.89%)
Aug 22, 2025	2.090	2.175	2.050	2.120	202,108	+0.02(+0.95%)
Aug 21, 2025	2.020	2.100	2.020	2.100	60,594	+0.04(+1.94%)
Aug 20, 2025	2.020	2.080	2.020	2.060	126,116	+0.04(+1.98%)
Aug 19, 2025	2.100	2.100	2.000	2.020	190,928	-0.09(-4.27%)
Aug 18, 2025	2.170	2.290	2.100	2.110	147,968	-0.09(-4.09%)
Aug 15, 2025	2.190	2.350	2.050	2.200	400,391	+0.13(+6.28%)
Aug 14, 2025	2.100	2.170	2.030	2.070	260,038	-0.04(-1.90%)
Aug 13, 2025	2.020	2.130	2.020	2.110	221,238	+0.08(+3.94%)
Aug 12, 2025	1.980	2.079	1.955	2.030	254,385	+0.06(+3.05%)
Aug 11, 2025	1.940	2.000	1.880	1.970	217,874	+0.05(+2.60%)
Aug 08, 2025	2.030	2.050	1.830	1.920	412,357	-0.12(-5.88%)
Aug 07, 2025	2.260	2.280	2.000	2.040	680,599	-0.22(-9.73%)
Aug 06, 2025	2.370	2.400	2.180	2.260	442,860	-0.14(-5.83%)
Aug 05, 2025	2.400	2.438	2.380	2.400	99,138	+0.01(+0.42%)
Aug 04, 2025	2.410	2.499	2.380	2.390	173,309	-0.03(-1.24%)

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 Privacy Policy and Terms Of Service.