Free Trial

Daré Bioscience (DARE) Stock Chart & Stock Price History

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free DARE Stock Alerts
$0.29
0.00 (0.00%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Daré Bioscience Stock Price Performance

5 Day
Performance
+3.29%
1 Month
Performance
-41.96%
3 Month
Performance
-17.84%
6 Month
Performance
-30.40%
Year-To-Date
Performance
-6.41%
1 Year
Performance
-70.64%
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 Stansberry Research
“Retirement Secret” Showed 995% Gain Last Time We Shared It
Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.
Find out why right here (and see what you can do to get in too with just a few dollars).

DARE Stock Chart for Friday, April, 26, 2024

DARE Chart by TradingView

Daré Bioscience Share Price History

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

Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.

Find out why right here (and see what you can do to get in too with just a few dollars).
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
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

Related Companies:
This page (NASDAQ:DARE) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals