Free Trial

Daré Bioscience (DARE) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free DARE Stock Alerts
$0.31
0.00 (0.00%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Daré Bioscience Stock Price Performance

5 Day
Performance
-1.32%
1 Month
Performance
-34.80%
3 Month
Performance
-11.75%
6 Month
Performance
-6.66%
Year-To-Date
Performance
-0.61%
1 Year
Performance
-69.59%
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 Gold Safe Exchange
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.
Protect your retirement savings from the inevitable devaluation of the dollar…

DARE Stock Chart for Thursday, May, 9, 2024

DARE Chart by TradingView

Daré Bioscience Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$0.31$0.31
-0.94%		$0.32$0.30225,117 shs$30.89 million
05/07/2024$0.31$0.31
+1.31%		$0.32$0.30182,691 shs$31.18 million
05/06/2024$0.31$0.31
-1.67%		$0.32$0.30255,750 shs$30.78 million
05/03/2024$0.31$0.31
-0.26%		$0.32$0.30335,223 shs$31.30 million
05/02/2024$0.33$0.31
-5.43%		$0.33$0.30967,021 shs$31.38 million
05/01/2024$0.31$0.33
+7.28%		$0.39$0.311.82 million shs$33.18 million
04/30/2024$0.28$0.31
+9.08%		$0.39$0.2811.95 million shs$30.93 million
04/29/2024$0.31$0.28
-7.85%		$0.31$0.28172,555 shs$28.35 million
04/26/2024$0.29$0.31
+5.77%		$0.31$0.29175,001 shs$30.77 million
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
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
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
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

Related Companies:
This page (NASDAQ:DARE) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Dems have chosen Biden replacement?
Paradigm Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Obama’s Forever Term [exposed]
Porter & Company
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society