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)

2.120 +0.020 (+0.98%)
Streaming Delayed Price Updated: 10:52 AM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 following
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.