Free Trial

Daré Bioscience (DARE) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free DARE Stock Alerts
$0.31
0.00 (0.00%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Daré Bioscience Stock Price Performance

5 Day
Performance
+1.20%
1 Month
Performance
-36.64%
3 Month
Performance
-5.73%
6 Month
Performance
-19.81%
Year-To-Date
Performance
+0.71%
1 Year
Performance
-68.88%
Receive DARE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Daré Bioscience and its competitors with MarketBeat's FREE daily newsletter

Ad Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

DARE Stock Chart for Sunday, May, 5, 2024

DARE Chart by TradingView

Daré Bioscience Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$0.31$0.31
-0.26%		$0.32$0.30335,223 shs$31.30 million
05/02/2024$0.33$0.31
-5.43%		$0.33$0.30967,021 shs$31.38 million
05/01/2024$0.31$0.33
+7.28%		$0.39$0.311.82 million shs$33.18 million
04/30/2024$0.28$0.31
+9.08%		$0.39$0.2811.95 million shs$30.93 million
04/29/2024$0.31$0.28
-7.85%		$0.31$0.28172,555 shs$28.35 million
04/26/2024$0.29$0.31
+5.77%		$0.31$0.29175,001 shs$30.77 million
04/25/2024$0.29$0.29
+1.12%		$0.29$0.28325,147 shs$29.09 million
04/24/2024$0.30$0.29
-3.80%		$0.29$0.28415,941 shs$28.77 million
04/23/2024$0.30$0.30
+0.68%		$0.32$0.29322,438 shs$29.90 million
04/22/2024$0.28$0.30
+5.46%		$0.30$0.28161,690 shs$29.70 million
04/19/2024$0.30$0.28
-5.12%		$0.31$0.28553,915 shs$28.16 million
04/18/2024$0.28$0.30
+4.39%		$0.31$0.29974,742 shs$29.68 million
04/17/2024$0.48$0.28
-41.70%		$0.48$0.284.23 million shs$28.43 million
04/16/2024$0.48$0.48
+1.00%		$0.49$0.4894,901 shs$48.77 million
04/15/2024$0.47$0.48
+2.28%		$0.48$0.46203,551 shs$48.29 million
04/12/2024$0.48$0.47
-2.61%		$0.49$0.4685,340 shs$47.21 million
04/11/2024$0.48$0.48
+0.71%		$0.49$0.46228,425 shs$48.48 million
04/10/2024$0.47$0.48
+1.61%		$0.48$0.46137,000 shs$48.14 million
04/09/2024$0.50$0.47
-5.67%		$0.52$0.47159,327 shs$47.37 million
04/08/2024$0.49$0.50
+1.65%		$0.51$0.49168,465 shs$50.22 million
04/05/2024$0.51$0.49
-3.50%		$0.51$0.47306,449 shs$49.41 million
04/04/2024$0.48$0.51
+5.71%		$0.51$0.49161,147 shs$51.20 million
04/03/2024$0.49$0.48
-2.21%		$0.50$0.47134,176 shs$48.43 million
04/02/2024$0.50$0.49
-0.55%		$0.50$0.47197,182 shs$48.53 million
04/01/2024$0.49$0.50
+1.00%		$0.52$0.48342,821 shs$48.80 million
03/29/2024$0.49$0.49$0.56$0.49559,623 shs$48.31 million
03/28/2024$0.55$0.49
-10.71%		$0.56$0.49556,434 shs$48.31 million
03/27/2024$0.50$0.55
+10.17%		$0.55$0.49296,654 shs$54.11 million
03/26/2024$0.52$0.50
-3.24%		$0.53$0.49157,330 shs$49.11 million
03/25/2024$0.48$0.52
+7.65%		$0.53$0.48439,298 shs$50.76 million
03/22/2024$0.48$0.48
+0.72%		$0.49$0.45118,261 shs$47.15 million
03/21/2024$0.46$0.48
+2.61%		$0.50$0.46217,655 shs$46.82 million
03/20/2024$0.51$0.46
-9.24%		$0.53$0.431.00 million shs$45.62 million
03/19/2024$0.51$0.51$0.53$0.50119,843 shs$50.27 million
03/18/2024$0.47$0.51
+8.88%		$0.53$0.47329,651 shs$50.27 million
03/15/2024$0.46$0.47
+2.90%		$0.48$0.45148,682 shs$46.17 million
03/14/2024$0.46$0.46
-1.11%		$0.48$0.45167,303 shs$44.87 million
03/13/2024$0.46$0.46
+0.04%		$0.48$0.45136,855 shs$45.37 million
03/12/2024$0.50$0.46
-8.04%		$0.52$0.45189,935 shs$45.35 million
03/11/2024$0.50$0.50
+1.05%		$0.52$0.50106,402 shs$49.31 million
Stock-Picking AI Predicts #1 Stock of 2024 (Ad)

Since the start of the year, the top 10 investment funds in the world – including Vanguard, Blackrock, Fidelity and JP Morgan – have made nearly $1 trillion in profits on these 7 stocks.

Click here to learn what's coming (and how to prepare).
03/08/2024$0.49$0.50
+0.43%		$0.52$0.49223,426 shs$48.80 million
03/07/2024$0.51$0.49
-4.01%		$0.52$0.48342,652 shs$48.59 million
03/06/2024$0.56$0.51
-8.77%		$0.55$0.50387,036 shs$50.62 million
03/05/2024$0.55$0.56
+2.35%		$0.58$0.53365,647 shs$55.49 million
03/04/2024$0.55$0.55
+0.04%		$0.57$0.48461,984 shs$54.22 million
03/01/2024$0.57$0.55
-4.20%		$0.59$0.54564,174 shs$54.20 million
02/29/2024$0.50$0.57
+13.93%		$0.59$0.50853,000 shs$56.57 million
02/28/2024$0.50$0.50
+0.66%		$0.52$0.48358,962 shs$49.66 million
02/27/2024$0.43$0.50
+16.37%		$0.52$0.43618,039 shs$49.33 million
02/26/2024$0.54$0.43
-19.64%		$0.57$0.411.15 million shs$42.39 million
02/23/2024$0.44$0.54
+21.64%		$0.58$0.452.76 million shs$52.75 million
02/22/2024$0.36$0.44
+21.61%		$0.45$0.362.21 million shs$43.37 million
02/21/2024$0.34$0.36
+5.60%		$0.37$0.34157,828 shs$35.66 million
02/20/2024$0.36$0.34
-5.18%		$0.37$0.33289,752 shs$33.77 million
02/19/2024$0.36$0.36$0.37$0.35240,600 shs$35.61 million
02/16/2024$0.37$0.36
-1.20%		$0.37$0.35240,643 shs$35.61 million
02/15/2024$0.36$0.37
+1.27%		$0.37$0.35188,947 shs$36.04 million
02/14/2024$0.35$0.36
+3.11%		$0.37$0.34207,030 shs$35.59 million
02/13/2024$0.36$0.35
-3.26%		$0.37$0.35215,445 shs$34.52 million
02/12/2024$0.35$0.36
+4.02%		$0.37$0.35270,546 shs$35.68 million
02/09/2024$0.35$0.35
+0.84%		$0.36$0.34296,572 shs$34.30 million
02/08/2024$0.33$0.35
+3.76%		$0.35$0.33210,909 shs$34.01 million
02/07/2024$0.34$0.33
-1.01%		$0.35$0.33266,251 shs$32.78 million
02/06/2024$0.33$0.34
+1.79%		$0.35$0.33179,901 shs$33.12 million
02/05/2024$0.34$0.33
-2.91%		$0.36$0.33161,162 shs$32.54 million

Related Companies:
This page (NASDAQ:DARE) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Charles Payne Demystifies Options
Unstoppable Prosperity
The asset beating inflation by 4x
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith