Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

DARE Historical Prices

Dare Bioscience, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
3.78
Period low
0.6201
Period change
-64.67%
DateOpenHighLowCloseChangeVolume
Nov 3, 20260.65330.66000.62010.6500-0.76%138,939
Nov 2, 20260.73900.73900.64600.6550-6.38%206,481
Oct 30, 20260.70260.70260.67000.6996+2.66%654,006
Oct 29, 20260.67000.69750.66380.6815+0.22%46,859
Oct 28, 20260.67990.68000.66320.6800+2.56%46,142
Oct 27, 20260.64310.68390.64310.6630+2.98%52,089
Oct 26, 20260.66810.67500.64010.6438-0.33%50,548
Oct 23, 20260.64000.66590.63820.6459-0.89%56,544
Oct 22, 20260.68510.71310.62500.6517-5.28%327,902
Oct 21, 20260.68000.71180.67340.6880-0.15%24,806
Oct 20, 20260.72310.72970.67000.6890-2.41%217,694
Oct 19, 20260.72730.73810.68000.7060-2.57%251,687
Oct 16, 20260.73920.73970.71260.7246-2.08%77,210
Oct 15, 20260.73000.74620.72040.7400+1.51%96,946
Oct 14, 20260.74260.74260.72030.7290-2.50%61,037
Oct 13, 20260.78600.78600.73000.7477-0.32%116,074
Oct 12, 20260.77000.79010.73810.7501-3.01%81,975
Oct 9, 20260.79000.79040.76010.7734+0.16%70,038
Oct 8, 20260.78620.80000.75500.7722-2.25%170,792
Oct 7, 20260.81430.81940.79000.7900-5.17%113,409
Oct 6, 20260.83000.88000.83000.8331-1.19%88,575
Oct 5, 20260.83300.86890.83080.8431+0.04%157,173
Oct 2, 20260.86900.87750.82240.8428-0.96%148,399
Oct 1, 20260.86000.87010.83000.8510-0.27%135,127
Sep 30, 20260.80000.88000.76830.8533+4.70%278,067
Sep 29, 20260.78690.86710.73560.8150+8.67%644,391
Sep 28, 20260.79000.81600.70120.7500-3.29%698,466
Sep 25, 20260.77000.78950.74580.7755+4.73%119,244
Sep 24, 20260.80230.84560.71170.7405-8.29%469,510
Sep 23, 20260.85000.86990.80000.8074-5.01%100,039
Sep 22, 20260.81000.88000.80990.8500+4.94%245,720
Sep 21, 20260.82000.83990.79600.8100+3.28%279,933
Sep 18, 20260.79250.81000.76550.7843+4.88%229,162
Sep 17, 20260.74450.77590.74450.7478+3.07%153,928
Sep 16, 20260.73200.75930.72400.7255-0.63%135,502
Sep 15, 20260.74130.77130.72000.7301-0.84%109,231
Sep 14, 20260.70640.75000.69100.7363+4.29%426,168
Sep 11, 20260.71700.72330.70500.7060+0.13%93,715
Sep 10, 20260.70000.72470.70000.7051-1.60%103,438
Sep 9, 20260.72900.72990.69100.7166+0.50%175,316
Sep 8, 20260.72990.73700.70100.7130-1.11%191,655
Sep 4, 20260.70000.75730.70000.7210+1.11%437,483
Sep 3, 20260.75120.77900.69000.7131-3.64%450,295
Sep 2, 20260.78000.79700.74000.7400-2.76%249,083
Aug 31, 20260.76000.82000.73020.7610+3.54%640,456
Aug 28, 20260.75800.75800.72000.7350-0.50%356,184
Aug 27, 20260.75100.77990.73010.7387-1.59%428,622
Aug 26, 20260.83320.84720.74000.7506-8.54%954,735
Aug 25, 20260.81800.85440.80000.8207+2.40%618,672
Aug 24, 20260.82000.84480.80000.8015-2.24%434,897
Aug 21, 20260.80000.85000.80000.8199+1.32%347,651
Aug 20, 20260.82000.86000.78000.8092-1.84%502,721
Aug 19, 20260.76750.85000.76220.8244+7.32%711,641
Aug 18, 20260.82500.83060.75000.7682-5.18%1,138,147
Aug 17, 20260.92900.93000.81000.8102-12.88%1,949,981
Aug 14, 20261.551.610.76500.9300-32.12%8,087,946
Aug 13, 20261.431.461.311.37-4.86%6,346,973
Aug 12, 20261.451.471.421.44+0.00%95,045
Aug 11, 20261.381.461.381.44+5.88%141,983
Aug 10, 20261.401.411.351.36-2.86%47,365
Aug 7, 20261.361.421.361.40+5.26%91,805
Aug 6, 20261.301.381.301.33-0.75%90,244
Aug 5, 20261.321.381.301.34+0.00%57,279
Aug 4, 20261.291.381.291.34+4.69%133,841
Aug 3, 20261.231.341.231.28+4.92%126,434
Jul 31, 20261.241.271.211.22-1.61%73,274
Jul 30, 20261.181.241.131.24+6.90%144,839
Jul 29, 20261.241.241.161.16-2.11%83,691
Jul 28, 20261.311.311.181.19-10.23%169,470
Jul 27, 20261.281.351.281.32+3.13%168,062
Jul 24, 20261.281.341.231.28+1.59%197,232
Jul 23, 20261.221.271.161.26+3.28%169,608
Jul 22, 20261.261.291.191.22-2.40%267,541
Jul 21, 20261.361.361.231.25-6.72%422,494
Jul 20, 20261.941.941.331.34-31.63%1,118,452
Jul 17, 20261.951.981.901.96+1.03%100,932
Jul 16, 20262.072.071.911.94-6.28%198,231
Jul 15, 20262.112.122.042.07+0.00%92,519
Jul 14, 20262.112.132.072.07-0.96%56,126
Jul 13, 20262.002.142.002.09+3.47%158,517
Jul 10, 20262.062.072.012.02-2.42%49,126
Jul 9, 20262.032.092.002.07+1.97%121,400
Jul 8, 20262.042.051.992.03-0.98%99,579
Jul 7, 20262.072.102.012.05-1.44%138,493
Jul 6, 20262.062.122.062.08-0.48%53,563
Jul 2, 20262.132.202.062.09-0.95%124,077
Jul 1, 20262.092.212.092.11+0.00%116,289
Jun 30, 20262.082.152.042.11+0.48%148,865
Jun 29, 20262.062.122.002.10+0.48%117,205
Jun 26, 20262.002.101.982.09+4.50%109,859
Jun 25, 20262.102.192.002.00-3.85%237,358
Jun 24, 20262.042.142.002.08+0.48%192,035
Jun 23, 20262.022.142.022.07+0.98%66,128
Jun 22, 20262.202.212.052.05-5.53%188,769
Jun 18, 20262.082.172.052.17+4.33%174,965
Jun 17, 20262.082.152.052.08-1.42%133,271
Jun 16, 20262.012.151.982.11+6.57%365,395
Jun 15, 20262.012.101.971.98-1.98%221,852
Jun 12, 20262.032.101.982.02-0.49%95,739
Jun 11, 20262.002.061.952.03+1.50%132,380
Jun 10, 20261.892.061.892.00+4.17%157,947
Jun 9, 20261.881.971.851.92+3.78%117,925
Jun 8, 20261.941.971.851.85-1.60%171,646
Jun 5, 20262.192.191.861.88-13.76%450,962
Jun 4, 20262.012.222.012.18+6.34%170,811
Jun 3, 20262.122.242.022.05-4.21%223,928
Jun 2, 20262.192.222.132.14-2.28%89,038
Jun 1, 20262.222.242.122.19-1.79%177,432
May 29, 20262.302.322.202.23-2.19%170,568
May 28, 20262.282.312.232.28-2.15%292,820
May 27, 20262.362.502.292.33-0.43%255,948
May 26, 20262.342.402.302.34-1.27%233,754
May 22, 20262.442.502.302.37-1.66%435,731
May 21, 20262.342.412.302.41+3.43%186,982
May 20, 20262.272.482.252.33+3.56%309,237
May 19, 20262.072.331.942.25+6.64%554,061
May 18, 20262.102.232.092.11-2.76%482,739
May 15, 20262.182.332.052.17-24.13%1,222,639
May 14, 20262.883.102.682.86+0.70%1,474,163
May 13, 20262.662.842.522.84+7.98%527,897
May 12, 20262.442.732.342.63+4.37%625,294
May 11, 20262.712.852.432.52-8.36%755,610
May 8, 20262.942.942.652.75-5.50%560,142
May 7, 20263.053.072.722.91-7.91%766,878
May 6, 20263.373.402.693.16-3.36%1,578,939
May 5, 20263.303.783.133.27+5.14%2,380,840
May 4, 20262.653.352.623.11+32.91%3,899,740
May 1, 20262.382.472.282.34+2.63%352,264
Apr 30, 20262.102.312.072.28+8.57%238,083
Apr 29, 20262.162.192.032.10-4.11%226,094
Apr 28, 20262.172.262.142.19-2.23%171,158
Apr 27, 20262.092.262.002.24+6.16%403,682
Apr 24, 20262.102.172.002.11-0.47%333,391
Apr 23, 20262.232.242.062.12-6.61%555,750
Apr 22, 20262.442.502.152.27-3.81%463,538
Apr 21, 20262.852.952.262.36-17.77%1,249,688
Apr 20, 20262.972.972.652.87-2.71%1,067,879
Apr 17, 20263.273.432.492.95+8.46%9,911,768
Apr 16, 20261.812.781.782.72+51.96%3,226,389
Apr 15, 20261.751.791.721.79+2.29%43,654
Apr 14, 20261.761.821.751.75-1.69%34,513
Apr 13, 20261.801.831.751.78-2.73%10,035
Apr 10, 20261.871.881.801.83-1.08%88,123
Apr 9, 20261.871.871.811.85+0.00%52,206
Apr 8, 20261.781.881.761.85+4.52%83,759
Apr 7, 20261.811.821.741.77-2.21%75,470
Apr 6, 20261.781.821.771.81+4.02%53,068
Apr 2, 20261.851.861.701.74-8.42%94,404
Apr 1, 20261.811.911.741.90+4.40%140,079
Mar 31, 20261.741.861.731.82-0.55%70,323
Mar 30, 20261.591.891.521.83+18.06%415,221
Mar 27, 20261.551.601.491.55+2.65%266,782
Mar 26, 20261.421.611.381.51+7.86%211,664
Mar 25, 20261.371.421.371.40+2.94%44,588
Mar 24, 20261.381.391.361.36-0.73%26,952
Mar 23, 20261.371.391.321.37+0.74%76,684
Mar 20, 20261.321.361.271.36+4.62%204,820
Mar 19, 20261.401.411.271.30-7.14%127,240
Mar 18, 20261.461.471.391.40-3.45%47,273
Mar 17, 20261.461.481.441.45-1.36%39,885
Mar 16, 20261.471.481.421.47+2.08%78,653
Mar 13, 20261.501.511.421.44-2.70%72,689
Mar 12, 20261.531.531.471.48-1.33%28,681
Mar 11, 20261.511.541.491.50+0.67%38,162
Mar 10, 20261.541.551.491.49-2.61%32,863
Mar 9, 20261.551.551.501.53+0.00%73,298
Mar 6, 20261.581.581.521.53-2.55%57,325
Mar 5, 20261.611.611.561.57+0.64%47,194
Mar 4, 20261.571.591.561.56-0.32%47,108
Mar 3, 20261.611.611.561.56-2.80%77,236
Mar 2, 20261.671.681.581.61-5.29%120,574
Feb 27, 20261.691.701.651.70+1.80%74,188
Feb 26, 20261.681.741.661.67-2.91%47,135
Feb 25, 20261.661.731.651.72+3.61%123,964
Feb 24, 20261.661.711.641.66+0.00%113,703
Feb 23, 20261.681.711.641.66+0.61%269,206
Feb 20, 20261.671.681.651.65-1.20%31,663
Feb 19, 20261.651.681.641.67+1.21%68,736
Feb 18, 20261.681.691.651.65-1.20%33,552
Feb 17, 20261.681.721.671.67-1.76%53,979
Feb 13, 20261.721.751.691.70+0.00%30,716
Feb 12, 20261.731.731.701.70-1.16%40,991
Feb 11, 20261.761.771.691.72+1.78%40,108
Feb 10, 20261.711.741.681.69-1.17%68,180
Feb 9, 20261.711.731.691.71+1.18%28,172
Feb 6, 20261.731.751.691.69+0.60%64,846
Feb 5, 20261.751.771.671.68-5.08%133,884
Feb 4, 20261.751.791.681.77+0.57%164,524
Feb 3, 20261.771.801.721.76+0.00%45,891
Feb 2, 20261.801.801.751.76-2.76%50,690
Jan 30, 20261.921.921.761.81-4.74%187,010
Jan 29, 20261.931.951.881.90-1.04%63,970
Jan 28, 20261.991.991.911.92-2.54%59,762
Jan 27, 20261.901.991.891.97+3.68%78,311
Jan 26, 20261.961.961.901.90-2.56%36,540
Jan 23, 20261.972.001.851.95-1.02%78,744
Jan 22, 20261.962.021.921.97+1.55%49,248
Jan 21, 20261.971.971.881.94-1.02%100,624
Jan 20, 20261.941.961.891.96+1.55%86,277
Jan 16, 20261.961.991.931.93-1.03%62,105
Jan 15, 20262.032.031.951.95-3.94%45,137
Jan 14, 20261.992.071.922.03+5.18%83,020
Jan 13, 20261.961.961.901.93-0.52%45,057
Jan 12, 20262.002.031.881.94-2.02%59,042
Jan 9, 20262.072.071.981.98-4.35%27,243
Jan 8, 20261.972.071.972.07+5.08%125,198
Jan 7, 20261.972.011.891.97+0.51%95,837
Jan 6, 20261.962.021.961.96-1.51%48,005
Jan 5, 20261.982.031.951.99+2.05%44,649
Jan 2, 20261.932.081.901.95+1.04%73,721
Dec 31, 20251.961.981.901.93-1.53%156,816
Dec 30, 20252.002.041.951.96-2.00%158,280
Dec 29, 20252.132.141.982.00-6.98%251,321
Dec 26, 20252.192.192.092.15-0.92%90,676
Dec 24, 20252.152.182.102.17+0.46%94,034
Dec 23, 20252.162.172.092.16+0.00%119,453
Dec 22, 20252.082.192.082.16+3.35%120,826
Dec 19, 20252.282.352.052.09-8.33%300,485
Dec 18, 20252.412.422.202.28-4.20%351,323
Dec 17, 20252.292.522.262.38+5.31%397,835
Dec 16, 20252.282.302.162.26-0.88%208,212
Dec 15, 20252.502.542.262.28-7.69%491,123
Dec 12, 20252.302.522.172.47+18.18%2,187,402
Dec 11, 20252.052.212.022.09+5.03%427,831
Dec 10, 20252.002.121.931.99+6.99%605,342
Dec 9, 20251.831.891.801.86+1.09%54,809
Dec 8, 20251.791.841.791.84+3.37%86,149
Dec 5, 20251.801.821.761.78-0.56%37,814
Dec 4, 20251.751.801.711.79+2.58%125,815
Dec 3, 20251.751.781.701.75+1.45%78,505
Dec 2, 20251.731.781.641.72+2.99%124,636
Dec 1, 20251.821.831.671.67-9.24%92,197
Nov 28, 20251.841.861.791.84+1.66%37,176
Nov 26, 20251.781.851.701.81+2.26%64,119
Nov 25, 20251.791.831.741.77-1.12%33,557
Nov 24, 20251.731.811.721.79+6.55%49,175
Nov 21, 20251.641.691.611.68+3.07%87,831
Nov 20, 20251.731.741.621.63-4.68%153,201
Nov 19, 20251.781.841.651.71-3.93%222,774
Nov 18, 20251.801.811.761.78-1.66%59,740
Nov 17, 20251.851.921.801.81-2.69%112,190
Nov 14, 20251.941.971.801.86-1.59%68,135
Nov 13, 20252.002.011.881.89-4.55%162,955
Nov 12, 20251.901.991.881.98+2.06%60,822
Nov 11, 20251.811.941.811.94+6.59%77,466
Nov 10, 20251.841.841.791.82-0.55%65,524
Nov 7, 20251.881.991.761.83+1.10%152,200
Nov 6, 20251.861.911.801.81-1.63%37,953
Nov 5, 20251.801.871.801.84+1.66%80,201

Daily open, high, low, close and volume for Dare Bioscience, Inc. Common Stock (DARE). Showing 249 trading days. Unadjusted prices.