Free Trial

Daré Bioscience (DARE) Stock Chart & Stock Price History

→ “The Biggest Bubble of All Time” – Here’s What to Do. (From Chaikin Analytics) (Ad)
Free DARE Stock Alerts
$0.28
-0.01 (-2.06%)
(As of 11:26 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Daré Bioscience Stock Price Performance

5 Day
Performance
+0.04%
1 Month
Performance
-45.61%
3 Month
Performance
-16.34%
6 Month
Performance
-34.22%
Year-To-Date
Performance
-9.35%
1 Year
Performance
-71.71%
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 Chaikin Analytics
“The Biggest Bubble of All Time” – Here’s What to Do.
Despite AI's incredible run-up in 2023, we're getting some conflicting messages. Analysts at JP Morgan warn that an "AI-driven bubble" could drag the entire stock market down. Folks at Morgan Stanley say AI hysteria is creating conditions like the dot-com collapse. Even AI leaders (the people who benefit the most!) are getting worried.
Just click here.

DARE Stock Chart for Thursday, April, 25, 2024

DARE Chart by TradingView

Daré Bioscience Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
“Retirement Secret” Showed 995% Gain Last Time We Shared It (Ad)

See this before next week's Fed Meeting Thousands of investing ideas come across his desk every year… But Doc Eifrig just revealed THIS ONE "will go down as one of the smartest and most lucrative financial moves of the decade." (Last time we shared this, it led to a 995% gain.)

Get the free details now.
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
02/02/2024$0.34$0.34
-1.16%		$0.36$0.33221,876 shs$33.51 million
02/01/2024$0.33$0.34
+5.85%		$0.35$0.32239,268 shs$33.91 million
01/31/2024$0.33$0.33
-1.13%		$0.35$0.32236,415 shs$32.03 million
01/30/2024$0.32$0.33
+2.72%		$0.35$0.31318,189 shs$32.40 million
01/29/2024$0.35$0.32
-9.09%		$0.36$0.32427,849 shs$31.54 million
01/26/2024$0.33$0.35
+5.14%		$0.36$0.33326,353 shs$34.69 million
01/25/2024$0.32$0.33
+5.92%		$0.34$0.31298,748 shs$33.00 million
01/24/2024$0.32$0.32
+0.13%		$0.32$0.31277,663 shs$31.16 million

Related Companies:
This page (NASDAQ:DARE) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
“The Biggest Bubble of All Time” – Here’s What to Do.
Chaikin Analytics
Your Money is Not Safe
American Alternative
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press