-
5 DAY PERFORMANCE
+0.62% -
1 MONTH PERFORMANCE
-5.56% -
3 MONTH PERFORMANCE
+2.54% -
6 MONTH PERFORMANCE
-45.16% -
YEAR-TO-DATE PERFORMANCE
-12.94% -
1 YEAR PERFORMANCE
-41.91%
Daré Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.18 | $3.23 (1.57%) | $3.26 | $3.18 | 20,811 | $27.17 M |
| 10/03/2024 | $3.30 | $3.18 (-3.64%) | $3.40 | $3.18 | 54,446 | $26.75 M |
| 10/02/2024 | $3.24 | $3.25 (0.31%) | $3.75 | $3.22 | 205,100 | $27.34 M |
| 10/01/2024 | $3.24 | $3.21 (-0.93%) | $3.30 | $3.20 | 12,513 | $27.00 M |
| 09/30/2024 | $3.23 | $3.24 (0.31%) | $3.31 | $3.22 | 25,138 | $27.25 M |
| 09/27/2024 | $3.33 | $3.27 (-1.8%) | $3.36 | $3.22 | 10,500 | $27.50 M |
| 09/26/2024 | $3.30 | $3.26 (-1.21%) | $3.30 | $3.22 | 29,500 | $27.42 M |
| 09/25/2024 | $3.32 | $3.29 (-0.9%) | $3.32 | $3.23 | 9,900 | $27.67 M |
| 09/24/2024 | $3.23 | $3.23 (0%) | $3.31 | $3.23 | 14,765 | $27.17 M |
| 09/23/2024 | $3.27 | $3.28 (0.31%) | $3.34 | $3.23 | 17,100 | $27.59 M |
| 09/20/2024 | $3.31 | $3.26 (-1.51%) | $3.33 | $3.22 | 12,700 | $27.42 M |
| 09/19/2024 | $3.33 | $3.36 (0.9%) | $3.43 | $3.22 | 18,300 | $28.26 M |
| 09/18/2024 | $3.28 | $3.23 (-1.52%) | $3.39 | $3.23 | 15,956 | $27.17 M |
| 09/17/2024 | $3.28 | $3.24 (-1.22%) | $3.42 | $3.22 | 19,900 | $27.25 M |
| 09/16/2024 | $3.34 | $3.28 (-1.8%) | $3.39 | $3.28 | 16,000 | $27.59 M |
| 09/13/2024 | $3.31 | $3.31 (0%) | $3.40 | $3.30 | 18,300 | $27.84 M |
| 09/12/2024 | $3.30 | $3.35 (1.52%) | $3.37 | $3.24 | 9,445 | $28.18 M |
| 09/11/2024 | $3.23 | $3.26 (0.93%) | $3.38 | $3.22 | 10,380 | $27.42 M |
| 09/10/2024 | $3.42 | $3.22 (-5.85%) | $3.45 | $3.22 | 29,501 | $27.08 M |
| 09/09/2024 | $3.40 | $3.46 (1.76%) | $3.54 | $3.30 | 11,251 | $29.10 M |
| 09/06/2024 | $3.45 | $3.42 (-0.87%) | $3.45 | $3.30 | 31,410 | $28.77 M |
| 09/05/2024 | $3.54 | $3.45 (-2.54%) | $3.58 | $3.42 | 18,136 | $29.02 M |
| 09/04/2024 | $3.62 | $3.59 (-0.83%) | $3.75 | $3.58 | 78,720 | $30.20 M |
| 09/03/2024 | $3.52 | $3.60 (2.27%) | $3.65 | $3.47 | 50,523 | $30.28 M |
| 08/30/2024 | $3.57 | $3.58 (0.28%) | $3.58 | $3.47 | 60,947 | $30.11 M |
| 08/29/2024 | $3.42 | $3.55 (3.8%) | $3.58 | $3.42 | 14,600 | $29.86 M |
| 08/28/2024 | $3.38 | $3.40 (0.59%) | $3.47 | $3.38 | 52,518 | $28.60 M |
| 08/27/2024 | $3.50 | $3.44 (-1.71%) | $3.58 | $3.44 | 26,440 | $28.93 M |
| 08/26/2024 | $3.51 | $3.55 (1.14%) | $3.65 | $3.46 | 52,000 | $29.86 M |
| 08/23/2024 | $3.42 | $3.55 (3.8%) | $3.57 | $3.42 | 13,507 | $29.86 M |
| 08/22/2024 | $3.55 | $3.42 (-3.66%) | $3.70 | $3.38 | 38,560 | $28.77 M |
| 08/21/2024 | $3.52 | $3.54 (0.57%) | $3.59 | $3.40 | 25,600 | $29.78 M |
| 08/20/2024 | $3.50 | $3.53 (0.86%) | $3.56 | $3.38 | 27,606 | $29.69 M |
| 08/19/2024 | $3.55 | $3.48 (-1.97%) | $3.59 | $3.39 | 33,800 | $29.27 M |
| 08/16/2024 | $3.49 | $3.57 (2.29%) | $3.60 | $3.28 | 65,171 | $30.03 M |
| 08/15/2024 | $3.64 | $3.48 (-4.4%) | $3.66 | $3.42 | 73,495 | $29.27 M |
| 08/14/2024 | $4.20 | $3.50 (-16.67%) | $4.20 | $3.42 | 143,938 | $29.44 M |
| 08/13/2024 | $3.77 | $4.20 (11.41%) | $4.25 | $3.57 | 286,799 | $35.33 M |
| 08/12/2024 | $3.44 | $3.50 (1.74%) | $3.55 | $3.42 | 94,200 | $29.44 M |
| 08/09/2024 | $3.29 | $3.39 (3.04%) | $3.55 | $3.19 | 20,423 | $28.51 M |
| 08/08/2024 | $3.25 | $3.26 (0.31%) | $3.31 | $3.20 | 8,586 | $27.42 M |
| 08/07/2024 | $3.26 | $3.21 (-1.53%) | $3.27 | $3.18 | 20,043 | $27.00 M |
| 08/06/2024 | $3.18 | $3.22 (1.26%) | $3.38 | $3.18 | 13,157 | $27.08 M |
| 08/05/2024 | $3.28 | $3.26 (-0.61%) | $3.32 | $3.21 | 34,600 | $27.42 M |
| 08/02/2024 | $3.41 | $3.32 (-2.64%) | $3.47 | $3.32 | 18,860 | $27.93 M |
| 08/01/2024 | $3.42 | $3.41 (-0.29%) | $3.47 | $3.40 | 16,338 | $28.68 M |
| 07/31/2024 | $3.42 | $3.43 (0.29%) | $3.47 | $3.40 | 16,609 | $28.85 M |
| 07/30/2024 | $3.60 | $3.42 (-5%) | $3.60 | $3.40 | 23,017 | $28.77 M |
| 07/29/2024 | $3.55 | $3.62 (1.97%) | $3.90 | $3.55 | 40,137 | $30.45 M |
| 07/26/2024 | $3.64 | $3.63 (-0.27%) | $3.64 | $3.55 | 9,111 | $30.53 M |
| 07/25/2024 | $3.57 | $3.60 (0.84%) | $3.65 | $3.47 | 12,517 | $30.28 M |
| 07/24/2024 | $3.64 | $3.60 (-1.1%) | $3.64 | $3.59 | 14,720 | $30.28 M |
| 07/23/2024 | $3.65 | $3.64 (-0.27%) | $3.69 | $3.51 | 50,014 | $30.62 M |
| 07/22/2024 | $3.59 | $3.69 (2.79%) | $3.86 | $3.55 | 39,442 | $31.04 M |
| 07/19/2024 | $3.20 | $3.54 (10.62%) | $3.60 | $3.20 | 115,200 | $29.78 M |
| 07/18/2024 | $3.41 | $3.19 (-6.45%) | $3.41 | $3.18 | 38,785 | $26.83 M |
| 07/17/2024 | $3.37 | $3.48 (3.26%) | $3.49 | $3.37 | 28,844 | $29.27 M |
| 07/16/2024 | $3.34 | $3.40 (1.8%) | $3.60 | $3.34 | 23,404 | $28.60 M |
| 07/15/2024 | $3.66 | $3.38 (-7.65%) | $3.73 | $3.26 | 58,803 | $28.43 M |
| 07/12/2024 | $3.37 | $3.68 (9.2%) | $3.74 | $3.37 | 36,256 | $30.95 M |
| 07/11/2024 | $3.36 | $3.36 (0%) | $3.49 | $3.24 | 22,241 | $28.26 M |
| 07/10/2024 | $3.15 | $3.32 (5.4%) | $3.63 | $3.08 | 75,308 | $27.93 M |
| 07/09/2024 | $3.10 | $3.13 (0.97%) | $3.16 | $3.05 | 52,998 | $26.33 M |
| 07/08/2024 | $3.17 | $3.09 (-2.52%) | $3.20 | $3.05 | 43,300 | $25.99 M |