U.S. markets closed

Daré Bioscience, Inc. (DARE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.3800+0.0600 (+4.55%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20211.34001.38001.33001.38001.3800590,900
May 06, 20211.34001.37001.29001.32001.3200691,000
May 05, 20211.40001.42001.34001.38001.3800822,200
May 04, 20211.49001.49001.40001.42001.4200570,100
May 03, 20211.51001.51001.39001.49001.49001,418,600
Apr 30, 20211.48001.55001.48001.51001.5100512,700
Apr 29, 20211.55001.55501.48001.51001.5100361,600
Apr 28, 20211.55001.57001.50301.53001.5300308,700
Apr 27, 20211.55001.58001.52001.54001.5400536,300
Apr 26, 20211.53001.59001.49001.53001.5300666,300
Apr 23, 20211.46001.50001.44001.48001.4800357,100
Apr 22, 20211.47001.49001.44001.44001.4400419,100
Apr 21, 20211.44001.48001.40001.44001.4400591,500
Apr 20, 20211.34001.52001.31001.46001.46001,712,900
Apr 19, 20211.40001.40001.28001.32001.3200859,000
Apr 16, 20211.49001.49001.39001.40001.4000597,000
Apr 15, 20211.50001.53001.48001.49001.4900693,800
Apr 14, 20211.45001.53001.42301.50001.5000525,200
Apr 13, 20211.47001.52801.43001.47001.4700566,700
Apr 12, 20211.61001.62001.46501.50001.5000940,200
Apr 09, 20211.63001.68001.62001.63001.6300309,600
Apr 08, 20211.70001.70001.60001.64001.6400757,400
Apr 07, 20211.74001.75001.67001.70001.7000548,100
Apr 06, 20211.78001.79001.71001.71001.7100279,400
Apr 05, 20211.78001.78001.70001.75001.7500480,500
Apr 01, 20211.69001.76701.69001.71001.7100539,900
Mar 31, 20211.66001.79001.63001.69001.6900777,900
Mar 30, 20211.61001.71001.57001.65001.6500681,400
Mar 29, 20211.67001.73001.62101.65001.6500776,700
Mar 26, 20211.84001.86001.71001.73001.73001,274,300
Mar 25, 20211.78001.89001.77001.80001.80001,357,800
Mar 24, 20212.01002.03001.86001.86001.8600944,100
Mar 23, 20212.00002.02001.89001.94001.94001,126,000
Mar 22, 20212.05002.11001.96001.96001.9600770,000
Mar 19, 20212.00002.11001.99002.02002.0200758,500
Mar 18, 20212.22002.22001.99001.99001.99001,530,800
Mar 17, 20212.05702.28002.04002.19002.19001,043,300
Mar 16, 20212.24002.25002.03002.14002.14001,491,900
Mar 15, 20212.34002.40002.20002.23002.23001,785,100
Mar 12, 20212.10702.42002.10702.22002.22003,141,900
Mar 11, 20212.06002.10001.95002.08002.08001,504,900
Mar 10, 20212.03002.11001.92001.99001.99001,193,200
Mar 09, 20211.95402.04901.93001.94001.94001,122,300
Mar 08, 20211.91001.97001.82001.92001.9200907,300
Mar 05, 20211.93801.95501.60001.94001.94003,148,900
Mar 04, 20211.91002.18001.75001.89001.89005,421,600
Mar 03, 20211.91002.06001.81001.91001.91001,294,700
Mar 02, 20212.01002.06001.88001.89001.8900940,800
Mar 01, 20211.94002.02701.91001.99001.9900624,200
Feb 26, 20211.87001.95001.81001.87001.8700794,300
Feb 25, 20212.05002.05001.87001.93001.93001,122,800
Feb 24, 20212.01002.10002.00002.04002.0400571,800
Feb 23, 20212.04002.04001.71001.97001.97001,983,600
Feb 22, 20212.18002.28002.10002.14002.14001,028,900
Feb 19, 20212.16002.30002.15002.22002.2200991,700
Feb 18, 20212.22002.24002.06202.13002.13001,414,200
Feb 17, 20212.29002.31002.12002.27002.27001,245,400
Feb 16, 20212.43002.44002.27002.30002.30001,301,400
Feb 12, 20212.39002.41802.31002.34002.34001,129,400
Feb 11, 20212.39002.45002.25002.39002.39001,458,000
Feb 10, 20212.50002.53002.27002.39002.39002,331,200
Feb 09, 20212.54002.58002.40002.45002.45002,694,300
Feb 08, 20212.36002.53002.36002.45002.45004,421,800
Feb 05, 20212.48002.48002.33002.36002.36001,443,300
Feb 04, 20212.40002.47002.32002.37002.37002,031,300
Feb 03, 20212.18002.49002.15002.34002.34002,796,000
Feb 02, 20212.29002.30002.10002.10502.10501,719,500
Feb 01, 20212.33002.34002.18002.27002.27001,014,400
Jan 29, 20212.11002.48002.07002.26002.26002,359,300
Jan 28, 20212.29002.36002.00002.16002.16003,398,900
Jan 27, 20212.37002.55002.29002.31002.31003,299,800
Jan 26, 20212.70002.76002.55002.59002.59002,351,700
Jan 25, 20213.00003.01002.50002.70002.70005,126,600
Jan 22, 20212.81002.93002.74002.92002.92003,369,200
Jan 21, 20212.99003.00002.66002.91002.91008,515,300
Jan 20, 20213.44003.85002.82003.00003.000042,615,800
Jan 19, 20211.44002.68001.41002.36002.360044,003,500
Jan 15, 20211.53001.59001.44001.44001.44001,036,000
Jan 14, 20211.36001.62001.36001.54001.54003,550,100
Jan 13, 20211.36001.37001.27001.35501.3550887,300
Jan 12, 20211.35001.37001.32001.34001.3400587,900
Jan 11, 20211.38001.39001.30001.33001.3300732,300
Jan 08, 20211.35001.39001.32001.38001.3800863,300
Jan 07, 20211.36001.40001.35901.39001.3900466,400
Jan 06, 20211.34001.41001.33001.35501.3550629,800
Jan 05, 20211.29001.41001.28001.39001.3900937,600
Jan 04, 20211.35201.35201.27001.31001.3100709,400
Dec 31, 20201.30001.34001.28001.34001.3400530,800
Dec 30, 20201.27001.32001.23001.31001.3100536,300
Dec 29, 20201.32001.33001.20001.24001.2400970,300
Dec 28, 20201.46001.46501.30001.31001.3100869,500
Dec 24, 20201.44001.44001.34001.41001.4100812,500
Dec 23, 20201.26001.46001.23001.44001.44002,198,100
Dec 22, 20201.37001.39001.31001.31001.31001,180,200
Dec 21, 20201.37001.39201.31001.39001.39001,447,000
Dec 18, 20201.23001.48001.20001.40001.40007,455,800
Dec 17, 20201.17001.17001.12001.13001.1300785,100
Dec 16, 20201.16801.19001.13001.13001.1300634,200
Dec 15, 20201.14001.20001.14001.16001.1600648,000
Dec 14, 20201.23001.26001.15001.15001.15001,054,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...