Daré Bioscience, Inc. (DARE) NASDAQ

1.83

+0.02(+1.10%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20251.881.831.831.991.76152,200
November 06, 20251.861.811.811.911.838,000
November 05, 20251.81.841.841.871.880,201
November 04, 20251.91.811.811.961.8241,377
November 03, 20251.961.921.921.981.959,509
October 31, 20251.961.961.962.031.9371,815
October 30, 20252.011.931.932.021.9155,313
October 29, 20252.062.022.022.062.0147,800
October 28, 20252.022.032.032.082.0282,057
October 27, 20252.12.032.032.112.01160,132
October 24, 20252.112.112.112.132.0880,266
October 23, 20252.082.092.092.122.03127,500
October 22, 20252.12.072.072.112.06113,131
October 21, 20252.062.132.132.22.02268,700
October 20, 20252.062.052.052.082.0473,610
October 17, 20252.12.032.032.112.01163,978
October 16, 20252.082.122.122.282.031.29M
October 15, 20252.062.052.052.12.05120,821
October 14, 20252.12.062.062.12.0587,401
October 13, 20252.192.122.122.192.07184,936
October 10, 20252.232.122.122.272.1154,393
October 09, 20252.282.232.232.282.21115,672
October 08, 20252.262.292.292.32.19141,977
October 07, 20252.262.252.252.272.21237,925
October 06, 20252.232.252.252.282.15315,000
October 03, 20252.152.182.182.212.14112,416
October 02, 20252.162.152.152.182.1198,633
October 01, 20252.112.152.152.172.1190,905
September 30, 20252.082.12.12.142.0894,400
September 29, 20252.092.092.092.142.0777,500
September 26, 20252.072.092.092.112.05117,479
September 25, 20252.142.082.082.142.03158,763
September 24, 20252.12.142.142.182.08177,204
September 23, 20252.042.062.062.12.0477,400
September 22, 20252.112.042.042.112.03131,926
September 19, 20252.092.122.122.122.06168,500
September 18, 20252.072.082.082.112.0394,800
September 17, 20252.082.052.052.12.0484,400
September 16, 20252.042.12.12.12.03111,008
September 15, 20252.082.032.032.12.03136,900
September 12, 20252.132.112.112.152.0775,535
September 11, 20252.12.112.112.132.09101,300
September 10, 20252.152.132.132.162.09104,300
September 09, 20252.132.162.162.162.06146,355
September 08, 20252.162.132.132.162.05144,908
September 05, 20252.132.152.152.182.1134,672
September 04, 20252.162.132.132.192.05215,200
September 03, 20252.022.062.062.082.0273,000
September 02, 20252.052.032.032.062.0279,035
August 29, 202522.022.022.082202,110
August 28, 20252.052.032.032.062.02109,676
August 27, 20252.042.022.022.062.02100,100
August 26, 20252.092.042.042.122.03112,400
August 25, 20252.12.082.082.232.06113,400
August 22, 20252.092.122.122.172.05155,051
August 21, 20252.022.12.12.12.0260,700
August 20, 20252.022.062.062.082.02126,121
August 19, 20252.12.022.022.12190,616
August 18, 20252.172.112.112.292.1148,044
August 15, 20252.192.22.22.352.05400,391
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved