Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.420 +0.020 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 2.380 2.430 2.380 2.420 112,935 +0.02(+0.83%)
Jul 31, 2025 2.420 2.480 2.380 2.400 207,442 +0.02(+0.63%)
Jul 30, 2025 2.480 2.500 2.380 2.385 277,110 -0.10(-3.83%)
Jul 29, 2025 2.560 2.560 2.460 2.480 355,465 -0.07(-2.75%)
Jul 28, 2025 2.630 2.630 2.480 2.550 225,542 -0.02(-0.78%)
Jul 25, 2025 2.680 2.680 2.530 2.570 200,707 -0.06(-2.28%)
Jul 24, 2025 2.720 2.800 2.580 2.630 432,364 -0.03(-1.13%)
Jul 23, 2025 2.610 2.660 2.580 2.660 333,782 +0.05(+1.92%)
Jul 22, 2025 2.740 2.750 2.540 2.610 512,762 -0.07(-2.61%)
Jul 21, 2025 2.530 2.830 2.490 2.680 976,064 +0.16(+6.35%)
Jul 18, 2025 2.510 2.630 2.460 2.520 605,740 +0.02(+0.80%)
Jul 17, 2025 2.530 2.740 2.440 2.500 1,192,140 -0.12(-4.58%)
Jul 16, 2025 2.810 2.840 2.580 2.620 1,727,972 -0.22(-7.75%)
Jul 15, 2025 3.050 3.190 2.800 2.840 4,832,012 -0.25(-8.09%)
Jul 14, 2025 7.910 9.190 3.020 3.090 71,385,944 +0.57(+22.86%)
Jul 11, 2025 2.210 2.739 2.110 2.515 8,234,580 +0.12(+5.23%)
Jul 10, 2025 2.400 2.420 2.370 2.390 42,593 -0.05(-2.05%)
Jul 09, 2025 2.400 2.486 2.370 2.440 19,866 +0.04(+1.67%)
Jul 08, 2025 2.400 2.499 2.400 2.400 19,115 +0.00(+0.00%)
Jul 07, 2025 2.400 2.540 2.370 2.400 118,793 +0.00(+0.00%)
Jul 03, 2025 2.390 2.410 2.390 2.400 10,232 +0.00(+0.00%)
Jul 02, 2025 2.370 2.400 2.370 2.400 12,352 +0.03(+1.27%)
Jul 01, 2025 2.390 2.430 2.370 2.370 33,983 -0.02(-0.84%)
Jun 30, 2025 2.390 2.436 2.380 2.390 38,456 +0.02(+1.06%)
Jun 27, 2025 2.620 2.620 2.350 2.365 101,720 -0.26(-10.08%)
Jun 26, 2025 2.640 2.655 2.600 2.630 32,887 -0.01(-0.38%)
Jun 25, 2025 2.700 2.700 2.600 2.640 40,726 -0.03(-1.12%)
Jun 24, 2025 2.600 2.730 2.600 2.670 32,174 +0.11(+4.30%)
Jun 23, 2025 2.750 2.790 2.560 2.560 98,324 -0.26(-9.22%)
Jun 20, 2025 2.950 2.950 2.750 2.820 71,435 -0.10(-3.42%)
Jun 18, 2025 2.890 2.920 2.880 2.920 56,128 +0.04(+1.21%)
Jun 17, 2025 2.960 2.960 2.880 2.885 20,707 -0.09(-2.86%)
Jun 16, 2025 3.060 3.060 2.930 2.970 36,604 -0.06(-1.98%)
Jun 13, 2025 3.110 3.120 3.030 3.030 6,489 -0.09(-2.88%)
Jun 12, 2025 3.250 3.250 3.070 3.120 13,662 -0.13(-4.00%)
Jun 11, 2025 3.190 3.250 3.180 3.250 11,119 +0.06(+1.88%)
Jun 10, 2025 3.160 3.260 3.120 3.190 20,974 +0.06(+2.08%)
Jun 09, 2025 3.260 3.270 3.100 3.125 21,473 -0.08(-2.34%)
Jun 06, 2025 3.280 3.280 3.090 3.200 36,970 -0.06(-1.84%)
Jun 05, 2025 3.100 3.280 3.071 3.260 83,081 +0.16(+5.16%)
Jun 04, 2025 3.090 3.100 3.010 3.100 28,114 +0.01(+0.32%)
Jun 03, 2025 3.060 3.090 3.010 3.090 38,257 +0.06(+1.98%)
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.