Get the Stockscreener App
3.425
3.79%
0.125
After Hours:
3.51
0.085
+2.48%
Dare Bioscience Inc Stock (DARE) Price History
The historical daily chart and data for Dare Bioscience Inc stock (DARE), show that the latest closing stock price as of November 29, 2024, is $3.425.
- Dare Bioscience Inc all-time high stock price is $108.70, occurred on March 19, 2015.
- The lowest Dare Bioscience Inc stock price recorded was $0.00 on November 16, 2020. Since then, Dare Bioscience Inc's stock price has risen over to $3.425 now.
- The 52-week high stock price for DARE is $4.60, representing a 34.31% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for DARE is $0.27, indicating a -92.12% decrease from the current share price, occurred on December 08, 2023.
- The closing price of Dare Bioscience Inc (DARE) stock in the beginning of 2023 was $2.08. The stock closed the year at $0.83, a loss of over -60.10% for the year.
The table below shows more information about DARE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $3.42 | $3.29 | $0.135 | 26,983.0 | +3.79% |
| Nov 27, 2024 | $3.35 | $3.18 | $0.165 | 29,102.0 | +3.77% |
| Nov 26, 2024 | $3.21 | $3.18 | $0.03 | 38,176.0 | +0.00% |
| Nov 25, 2024 | $3.36 | $3.18 | $0.18 | 37,225.0 | -4.79% |
| Nov 22, 2024 | $3.42 | $3.18 | $0.24 | 30,183.0 | +3.41% |
| Nov 21, 2024 | $3.31 | $3.18 | $0.13 | 52,164.0 | +1.57% |
| Nov 20, 2024 | $3.20 | $3.18 | $0.02 | 20,634.0 | +0.00% |
| Nov 19, 2024 | $3.23 | $3.18 | $0.0504 | 35,204.0 | -0.63% |
| Nov 18, 2024 | $3.26 | $3.18 | $0.0782 | 44,535.0 | -0.31% |
| Nov 15, 2024 | $3.58 | $3.18 | $0.405 | 95,644.0 | -9.96% |
| Nov 14, 2024 | $4.05 | $3.55 | $0.50 | 92,746.0 | -7.04% |
| Nov 13, 2024 | $4.60 | $3.83 | $0.77 | 283,632.0 | -13.04% |
| Nov 12, 2024 | $4.44 | $4.28 | $0.16 | 42,703.0 | +0.23% |
| Nov 11, 2024 | $4.43 | $4.08 | $0.3544 | 44,907.0 | +5.77% |
| Nov 08, 2024 | $4.23 | $4.01 | $0.2154 | 42,974.0 | +3.23% |
| Nov 07, 2024 | $4.11 | $3.90 | $0.2063 | 25,257.0 | +2.81% |
| Nov 06, 2024 | $4.20 | $3.84 | $0.36 | 46,264.0 | -1.26% |
| Nov 05, 2024 | $4.22 | $3.76 | $0.46 | 47,205.0 | +2.06% |
| Nov 04, 2024 | $4.05 | $3.76 | $0.29 | 14,615.0 | -6.49% |
| Nov 01, 2024 | $4.28 | $4.10 | $0.18 | 22,788.0 | -1.65% |
Dare Bioscience Inc Stock (DARE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dare Bioscience Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DARE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dare Bioscience Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dare Bioscience Inc Stock (DARE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $4.60 | $3.18 | $1.42 | 1,099,924.0 | -19.03% |
| Oct, 2024 | $4.28 | $3.18 | $1.10 | 1,071,422.0 | +30.56% |
| Sep, 2024 | $3.75 | $3.22 | $0.53 | 439,773.0 | -9.50% |
| Aug, 2024 | $4.25 | $3.18 | $1.07 | 1,118,879.0 | +4.53% |
| Jul, 2024 | $4.08 | $3.05 | $1.03 | 1,081,977.0 | +919.04% |
| Jun, 2024 | $0.52 | $0.326 | $0.194 | 9,134,577.0 | -18.02% |
| May, 2024 | $0.63 | $0.30 | $0.33 | 15,779,744.0 | +33.33% |
| Apr, 2024 | $0.5199 | $0.28 | $0.2399 | 21,463,637.0 | -37.27% |
| Mar, 2024 | $0.5899 | $0.43 | $0.1599 | 6,316,717.0 | -14.60% |
| Feb, 2024 | $0.585 | $0.3212 | $0.2638 | 11,060,185.0 | +76.62% |
| Jan, 2024 | $0.38 | $0.3012 | $0.0788 | 7,798,856.0 | +5.18% |
Dare Bioscience Inc Stock (DARE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.39 | $0.27 | $0.12 | 22,744,646.0 | -11.71% |
| Nov, 2023 | $0.45 | $0.28 | $0.17 | 6,401,429.0 | -18.22% |
| Oct, 2023 | $0.60 | $0.4001 | $0.1999 | 3,876,352.0 | -7.32% |
| Sep, 2023 | $0.70 | $0.4499 | $0.2501 | 5,374,442.0 | -32.51% |
| Aug, 2023 | $0.7895 | $0.66 | $0.1295 | 5,289,416.0 | -8.36% |
| Jul, 2023 | $0.9198 | $0.73 | $0.1898 | 7,793,559.0 | -17.95% |
| Jun, 2023 | $1.02 | $0.91 | $0.11 | 5,211,799.0 | -9.89% |
| May, 2023 | $1.10 | $0.9611 | $0.1389 | 3,743,722.0 | +1.00% |
| Apr, 2023 | $1.04 | $0.9542 | $0.0858 | 3,643,990.0 | -3.85% |
| Mar, 2023 | $1.15 | $0.96 | $0.19 | 4,749,321.0 | +0.00% |
| Feb, 2023 | $1.29 | $1.04 | $0.25 | 4,555,595.0 | -18.11% |
| Jan, 2023 | $1.40 | $0.83 | $0.57 | 9,843,390.0 | +53.01% |
Dare Bioscience Inc Stock (DARE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.99 | $0.82 | $0.17 | 5,041,721.0 | -6.75% |
| Nov, 2022 | $1.04 | $0.89 | $0.1464 | 4,777,722.0 | -8.24% |
| Oct, 2022 | $1.08 | $0.8803 | $0.1997 | 5,715,159.0 | -3.00% |
| Sep, 2022 | $1.21 | $0.982 | $0.228 | 6,007,753.0 | -7.41% |
| Aug, 2022 | $1.29 | $1.05 | $0.24 | 8,547,138.0 | -2.70% |
| Jul, 2022 | $1.30 | $1.05 | $0.2456 | 10,930,136.0 | -9.76% |
| Jun, 2022 | $1.47 | $1.16 | $0.305 | 30,003,899.0 | +0.00% |
| May, 2022 | $1.34 | $0.9201 | $0.4199 | 18,602,000.0 | +8.85% |
| Apr, 2022 | $1.88 | $1.11 | $0.77 | 35,594,383.0 | -24.16% |
| Mar, 2022 | $1.67 | $1.37 | $0.30 | 35,809,052.0 | +0.00% |
| Feb, 2022 | $1.76 | $1.32 | $0.435 | 27,741,336.0 | -5.10% |
| Jan, 2022 | $2.10 | $1.31 | $0.7896 | 68,760,668.0 | -21.50% |
1.61%
1.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):