Daré Bioscience Inc. (DARE)
2.94
0.03 (1.03%)
At close: Apr 03, 2025, 3:59 PM
2.83
-3.86%
Pre-market: Apr 04, 2025, 04:10 AM EDT
Daré Bioscience Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 2.90 | 2.95 | 2.88 | 2.93 | 0.02 | 0.69% | 10,767 |
| Apr 2, 2025 | 2.90 | 2.99 | 2.90 | 2.91 | 0.01 | 0.34% | 8,818 |
| Apr 1, 2025 | 2.88 | 2.96 | 2.85 | 2.90 | 0.01 | 0.35% | 29,756 |
| Mar 31, 2025 | 2.88 | 2.95 | 2.88 | 2.89 | 0.01 | 0.35% | 31,444 |
| Mar 28, 2025 | 2.88 | 2.94 | 2.88 | 2.88 | -0.01 | -0.35% | 8,300 |
| Mar 27, 2025 | 2.88 | 2.95 | 2.88 | 2.89 | 0.01 | 0.35% | 11,400 |
| Mar 26, 2025 | 2.93 | 2.97 | 2.88 | 2.88 | 0.00 | 0.00% | 11,118 |
| Mar 25, 2025 | 2.89 | 2.93 | 2.88 | 2.88 | 0.00 | 0.00% | 19,400 |
| Mar 24, 2025 | 2.88 | 2.94 | 2.88 | 2.88 | -0.02 | -0.69% | 26,400 |
| Mar 21, 2025 | 2.90 | 2.99 | 2.88 | 2.90 | 0.02 | 0.69% | 21,300 |
| Mar 20, 2025 | 2.94 | 2.97 | 2.88 | 2.88 | -0.08 | -2.70% | 38,600 |
| Mar 19, 2025 | 2.92 | 3.02 | 2.88 | 2.96 | -0.01 | -0.34% | 17,933 |
| Mar 18, 2025 | 2.97 | 3.00 | 2.88 | 2.97 | 0.09 | 3.13% | 11,963 |
| Mar 17, 2025 | 2.88 | 2.99 | 2.88 | 2.88 | 0.00 | 0.00% | 24,027 |
| Mar 14, 2025 | 2.93 | 3.05 | 2.88 | 2.88 | -0.04 | -1.37% | 15,123 |
| Mar 13, 2025 | 3.00 | 3.02 | 2.92 | 2.92 | -0.08 | -2.67% | 15,315 |
| Mar 12, 2025 | 2.96 | 3.03 | 2.94 | 3.00 | 0.05 | 1.69% | 17,527 |
| Mar 11, 2025 | 2.95 | 2.97 | 2.92 | 2.95 | 0.00 | 0.00% | 22,000 |
| Mar 10, 2025 | 2.95 | 3.03 | 2.95 | 2.95 | 0.00 | 0.00% | 13,107 |
| Mar 7, 2025 | 3.03 | 3.03 | 2.95 | 2.95 | -0.08 | -2.64% | 19,703 |
| Mar 6, 2025 | 3.05 | 3.08 | 3.02 | 3.03 | -0.02 | -0.66% | 19,000 |
| Mar 5, 2025 | 3.05 | 3.06 | 3.05 | 3.05 | 0.00 | 0.00% | 9,237 |
| Mar 4, 2025 | 3.05 | 3.06 | 3.05 | 3.05 | 0.00 | 0.00% | 16,275 |
| Mar 3, 2025 | 3.14 | 3.14 | 3.05 | 3.05 | -0.09 | -2.87% | 37,835 |
| Feb 28, 2025 | 3.17 | 3.18 | 3.07 | 3.14 | 0.04 | 1.29% | 42,500 |
| Feb 27, 2025 | 3.15 | 3.19 | 3.08 | 3.10 | -0.08 | -2.52% | 33,303 |
| Feb 26, 2025 | 3.22 | 3.22 | 3.08 | 3.18 | 0.05 | 1.60% | 37,000 |
| Feb 25, 2025 | 3.09 | 3.23 | 3.08 | 3.13 | 0.01 | 0.32% | 49,907 |
| Feb 24, 2025 | 3.20 | 3.20 | 3.08 | 3.12 | -0.05 | -1.58% | 55,248 |
| Feb 21, 2025 | 3.14 | 3.25 | 3.13 | 3.17 | 0.01 | 0.32% | 55,041 |
| Feb 20, 2025 | 3.14 | 3.31 | 3.13 | 3.16 | 0.00 | 0.00% | 35,500 |
| Feb 19, 2025 | 3.09 | 3.29 | 3.05 | 3.16 | 0.12 | 3.95% | 26,429 |
| Feb 18, 2025 | 3.03 | 3.24 | 3.03 | 3.04 | 0.00 | 0.00% | 25,302 |
| Feb 14, 2025 | 3.12 | 3.13 | 3.03 | 3.04 | -0.13 | -4.10% | 19,442 |
| Feb 13, 2025 | 3.03 | 3.17 | 3.03 | 3.17 | 0.14 | 4.62% | 12,800 |
| Feb 12, 2025 | 3.10 | 3.13 | 3.03 | 3.03 | -0.11 | -3.50% | 29,529 |
| Feb 11, 2025 | 3.10 | 3.23 | 3.10 | 3.14 | 0.04 | 1.29% | 10,846 |
| Feb 10, 2025 | 3.03 | 3.19 | 3.03 | 3.10 | 0.13 | 4.38% | 13,793 |
| Feb 7, 2025 | 3.02 | 3.06 | 2.95 | 2.97 | -0.06 | -1.98% | 6,800 |
| Feb 6, 2025 | 3.04 | 3.11 | 3.00 | 3.03 | 0.02 | 0.66% | 22,681 |
| Feb 5, 2025 | 3.08 | 3.18 | 3.00 | 3.01 | -0.07 | -2.27% | 128,200 |
| Feb 4, 2025 | 3.16 | 3.23 | 3.08 | 3.08 | -0.07 | -2.22% | 30,023 |
| Feb 3, 2025 | 3.20 | 3.26 | 3.15 | 3.15 | -0.10 | -3.08% | 28,500 |
| Jan 31, 2025 | 3.21 | 3.31 | 3.20 | 3.25 | 0.04 | 1.25% | 10,042 |
| Jan 30, 2025 | 3.21 | 3.26 | 3.21 | 3.21 | -0.02 | -0.62% | 18,000 |
| Jan 29, 2025 | 3.26 | 3.32 | 3.21 | 3.23 | -0.04 | -1.22% | 9,000 |
| Jan 28, 2025 | 3.27 | 3.32 | 3.21 | 3.27 | 0.00 | 0.00% | 6,526 |
| Jan 27, 2025 | 3.22 | 3.27 | 3.21 | 3.27 | 0.06 | 1.87% | 11,400 |
| Jan 24, 2025 | 3.22 | 3.32 | 3.20 | 3.21 | -0.04 | -1.23% | 13,800 |
| Jan 23, 2025 | 3.28 | 3.35 | 3.25 | 3.25 | -0.03 | -0.91% | 11,200 |