Daily Courier: Single Column

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.960 +0.030 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2025 1.960 2.030 1.930 1.960 71,815 +0.03(+1.55%)
Oct 30, 2025 2.010 2.019 1.900 1.930 158,471 -0.09(-4.46%)
Oct 29, 2025 2.060 2.060 2.010 2.020 47,765 -0.01(-0.49%)
Oct 28, 2025 2.020 2.080 2.020 2.030 82,052 +0.00(+0.00%)
Oct 27, 2025 2.100 2.110 2.010 2.030 159,960 -0.08(-3.79%)
Oct 24, 2025 2.110 2.139 2.050 2.110 81,747 +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%)
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.
© 2025 FinancialContent. All rights reserved.

© Copyright 2015, Daily Courier, Kelowna, BC. Powered by BLOX Content Management System from TownNews.com.