tiprankstipranks
Daré Bioscience Inc (DARE)
NASDAQ:DARE
US Market
DARE
Daré Bioscience
RESEARCH TOOLSreports

Daré Bioscience (DARE) Historical Prices

1,880 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 06, 2026
1.78
1.82
1.77
1.81
1.81
+4.02%
53,067
0.64
Apr 03, 2026
1.85
1.87
1.70
1.74
1.74
0.00%
0
0.00
Apr 02, 2026
1.85
1.87
1.70
1.74
1.74
-8.42%
94,403
1.14
Apr 01, 2026
1.81
1.91
1.74
1.90
1.90
+4.40%
140,079
1.72
Mar 31, 2026
1.74
1.86
1.73
1.82
1.82
-0.55%
70,323
0.85
Mar 30, 2026
1.59
1.89
1.52
1.83
1.83
+18.06%
415,220
5.28
Mar 27, 2026
1.55
1.60
1.49
1.55
1.55
+2.65%
266,443
3.40
Mar 26, 2026
1.42
1.61
1.38
1.51
1.51
+7.86%
205,012
2.67
Mar 25, 2026
1.37
1.42
1.37
1.40
1.40
+2.94%
44,042
0.57
Mar 24, 2026
1.38
1.39
1.36
1.36
1.36
-0.73%
26,806
0.34
Mar 23, 2026
1.37
1.39
1.32
1.37
1.37
+0.74%
76,684
0.96
Mar 20, 2026
1.32
1.36
1.27
1.36
1.36
+4.62%
204,741
2.52
Mar 19, 2026
1.40
1.41
1.27
1.30
1.30
-7.14%
127,229
1.50
Mar 18, 2026
1.46
1.47
1.39
1.40
1.40
-3.45%
47,273
0.52
Mar 17, 2026
1.46
1.48
1.44
1.45
1.45
-1.36%
37,884
0.41
Mar 16, 2026
1.47
1.48
1.42
1.47
1.47
+2.08%
78,509
0.79
Mar 13, 2026
1.50
1.51
1.42
1.44
1.44
-2.70%
72,683
0.55
Mar 12, 2026
1.53
1.53
1.47
1.48
1.48
-1.33%
28,654
0.21
Mar 11, 2026
1.51
1.54
1.49
1.50
1.50
+0.67%
38,162
0.26
Mar 10, 2026
1.54
1.55
1.49
1.49
1.49
-2.61%
32,847
0.22
Mar 09, 2026
1.55
1.55
1.50
1.53
1.53
0.00%
73,241
0.49
Mar 06, 2026
1.58
1.58
1.52
1.53
1.53
-2.55%
57,324
0.39
Mar 05, 2026
1.61
1.61
1.56
1.57
1.57
+0.64%
47,194
0.31
Mar 04, 2026
1.57
1.59
1.56
1.56
1.56
-0.32%
47,108
0.31
Mar 03, 2026
1.61
1.61
1.56
1.57
1.57
-2.80%
77,236
0.51
Mar 02, 2026
1.67
1.68
1.58
1.61
1.61
-5.29%
120,574
0.80
Feb 27, 2026
1.69
1.70
1.65
1.70
1.70
+1.80%
74,188
0.49
Feb 26, 2026
1.68
1.74
1.66
1.67
1.67
-2.91%
47,135
0.31
Feb 25, 2026
1.66
1.73
1.65
1.72
1.72
+3.61%
123,963
0.83
Feb 24, 2026
1.66
1.71
1.64
1.66
1.66
0.00%
113,702
0.77
Feb 23, 2026
1.68
1.71
1.64
1.66
1.66
+0.61%
269,205
1.86
Feb 20, 2026
1.67
1.68
1.65
1.65
1.65
-1.20%
31,663
0.22
Feb 19, 2026
1.65
1.68
1.64
1.67
1.67
+1.21%
68,736
0.46
Feb 18, 2026
1.68
1.69
1.65
1.65
1.65
-1.20%
33,552
0.22
Feb 17, 2026
1.68
1.72
1.67
1.67
1.67
-1.76%
53,979
0.36
Feb 16, 2026
1.72
1.75
1.69
1.70
1.70
0.00%
0
0.00
Feb 13, 2026
1.72
1.75
1.69
1.70
1.70
0.00%
30,716
0.20
Feb 12, 2026
1.73
1.73
1.70
1.70
1.70
-1.16%
40,991
0.27
Feb 11, 2026
1.76
1.77
1.69
1.72
1.72
+0.58%
40,108
0.26
Feb 10, 2026
1.71
1.74
1.68
1.69
1.69
-1.17%
68,180
0.44
Feb 09, 2026
1.71
1.73
1.69
1.71
1.71
+1.18%
28,172
0.18
Feb 06, 2026
1.73
1.75
1.69
1.69
1.69
+0.60%
64,846
0.41
Feb 05, 2026
1.75
1.77
1.67
1.68
1.68
-5.08%
133,884
0.86
Feb 04, 2026
1.75
1.79
1.68
1.77
1.77
+0.57%
164,018
1.05
Feb 03, 2026
1.77
1.80
1.72
1.76
1.76
0.00%
45,891
0.29
Feb 02, 2026
1.80
1.80
1.75
1.76
1.76
-2.76%
50,690
0.32
Jan 30, 2026
1.92
1.92
1.76
1.81
1.81
-4.74%
187,010
1.19
Jan 29, 2026
1.93
1.95
1.88
1.90
1.90
-1.04%
63,970
0.41
Jan 28, 2026
1.99
1.99
1.91
1.92
1.92
-2.54%
59,762
0.38
Jan 27, 2026
1.90
1.99
1.89
1.97
1.97
+3.68%
78,311
0.50
Rows:
50