ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.840 +0.010 (+0.55%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2026 1.590 1.890 1.522 1.830 413,617 +0.28(+18.06%)
Mar 27, 2026 1.550 1.600 1.490 1.550 266,782 +0.04(+2.65%)
Mar 26, 2026 1.420 1.610 1.380 1.510 211,153 +0.11(+7.86%)
Mar 25, 2026 1.370 1.424 1.370 1.400 44,242 +0.04(+2.94%)
Mar 24, 2026 1.380 1.389 1.360 1.360 26,952 -0.01(-0.73%)
Mar 23, 2026 1.370 1.390 1.320 1.370 76,684 +0.01(+0.74%)
Mar 20, 2026 1.320 1.360 1.270 1.360 204,820 +0.06(+4.62%)
Mar 19, 2026 1.400 1.410 1.270 1.300 127,240 -0.10(-7.14%)
Mar 18, 2026 1.460 1.466 1.390 1.400 47,273 -0.05(-3.45%)
Mar 17, 2026 1.460 1.480 1.440 1.450 39,885 -0.02(-1.36%)
Mar 16, 2026 1.470 1.480 1.420 1.470 78,653 +0.03(+2.08%)
Mar 13, 2026 1.500 1.510 1.420 1.440 72,689 -0.04(-2.70%)
Mar 12, 2026 1.528 1.530 1.470 1.480 28,654 -0.02(-1.33%)
Mar 11, 2026 1.510 1.540 1.490 1.500 38,162 +0.01(+0.67%)
Mar 10, 2026 1.540 1.550 1.490 1.490 32,853 -0.04(-2.61%)
Mar 09, 2026 1.550 1.550 1.500 1.530 73,298 +0.00(+0.00%)
Mar 06, 2026 1.580 1.580 1.520 1.530 57,325 -0.04(-2.55%)
Mar 05, 2026 1.610 1.610 1.560 1.570 47,190 +0.01(+0.64%)
Mar 04, 2026 1.570 1.590 1.560 1.560 47,108 -0.00(-0.32%)
Mar 03, 2026 1.610 1.610 1.560 1.565 77,215 -0.05(-2.80%)
Mar 02, 2026 1.670 1.681 1.580 1.610 120,574 -0.09(-5.29%)
Feb 27, 2026 1.690 1.705 1.650 1.700 74,188 +0.03(+1.80%)
Feb 26, 2026 1.680 1.740 1.660 1.670 47,134 -0.05(-2.91%)
Feb 25, 2026 1.660 1.730 1.650 1.720 123,858 +0.06(+3.61%)
Feb 24, 2026 1.660 1.710 1.636 1.660 113,703 +0.00(+0.00%)
Feb 23, 2026 1.680 1.707 1.640 1.660 268,808 +0.01(+0.61%)
Feb 20, 2026 1.670 1.680 1.650 1.650 31,663 -0.02(-1.20%)
Feb 19, 2026 1.650 1.675 1.640 1.670 68,586 +0.02(+1.21%)
Feb 18, 2026 1.680 1.693 1.650 1.650 33,550 -0.02(-1.20%)
Feb 17, 2026 1.680 1.722 1.670 1.670 53,976 -0.03(-1.76%)
Feb 13, 2026 1.720 1.747 1.685 1.700 30,716 +0.00(+0.00%)
Feb 12, 2026 1.730 1.730 1.700 1.700 40,874 -0.02(-1.16%)
Feb 11, 2026 1.760 1.770 1.690 1.720 40,098 +0.03(+1.78%)
Feb 10, 2026 1.710 1.740 1.680 1.690 68,180 -0.02(-1.17%)
Feb 09, 2026 1.710 1.730 1.690 1.710 28,167 +0.02(+1.18%)
Feb 06, 2026 1.730 1.750 1.690 1.690 64,846 +0.01(+0.60%)
Feb 05, 2026 1.750 1.770 1.670 1.680 133,879 -0.09(-5.08%)
Feb 04, 2026 1.750 1.790 1.675 1.770 164,021 +0.01(+0.57%)
Feb 03, 2026 1.770 1.800 1.720 1.760 45,890 +0.00(+0.00%)
Feb 02, 2026 1.800 1.800 1.750 1.760 50,686 -0.05(-2.76%)
Jan 30, 2026 1.920 1.920 1.760 1.810 187,010 -0.09(-4.74%)
Jan 29, 2026 1.930 1.950 1.880 1.900 63,969 -0.02(-1.04%)
Jan 28, 2026 1.990 1.990 1.910 1.920 59,659 -0.05(-2.54%)
Jan 27, 2026 1.900 1.990 1.890 1.970 77,911 +0.07(+3.68%)
Jan 26, 2026 1.960 1.960 1.900 1.900 36,480 -0.05(-2.56%)
Jan 23, 2026 1.970 2.000 1.850 1.950 78,744 -0.02(-1.02%)
Jan 22, 2026 1.960 2.020 1.920 1.970 49,248 +0.03(+1.55%)
Jan 21, 2026 1.970 1.970 1.880 1.940 100,525 -0.02(-1.02%)
Jan 20, 2026 1.940 1.960 1.890 1.960 86,277 +0.03(+1.55%)
Jan 16, 2026 1.960 1.990 1.930 1.930 62,105 -0.02(-1.03%)
Jan 15, 2026 2.030 2.030 1.950 1.950 45,134 -0.08(-3.94%)
Jan 14, 2026 1.990 2.070 1.920 2.030 82,968 +0.10(+5.18%)
Jan 13, 2026 1.960 1.960 1.900 1.930 44,651 -0.01(-0.52%)
Jan 12, 2026 2.000 2.033 1.880 1.940 58,792 -0.04(-2.02%)
Jan 09, 2026 2.070 2.070 1.980 1.980 27,243 -0.09(-4.35%)
Jan 08, 2026 1.970 2.070 1.970 2.070 125,060 +0.10(+5.08%)
Jan 07, 2026 1.970 2.010 1.890 1.970 95,830 +0.01(+0.51%)
Jan 06, 2026 1.960 2.020 1.960 1.960 47,955 -0.03(-1.51%)
Jan 05, 2026 1.980 2.031 1.950 1.990 44,387 +0.04(+2.05%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.