ADVFN

Data Download:

Share Name	Share Symbol	Market	Type
Dare Bioscience Inc	NASDAQ:DARE	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	-0.0185	-5.02%	0.35	0.38	0.35

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.401	0.326018	0.397	1,649,924	00:57:56

Dare Bioscience (DARE) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
28 Jun 2024	0.3361	-0.0324	-8.79%	0.326018	0.401	1,645,984
27 Jun 2024	0.3685	-0.0628	-14.56%	0.34	0.419	3,250,707
26 Jun 2024	0.4313	-0.0013	-0.30%	0.4301	0.47	152,329
25 Jun 2024	0.4326	-0.0104	-2.35%	0.4309	0.4651	117,773
24 Jun 2024	0.443	0.0085	1.96%	0.439	0.48	161,878
21 Jun 2024	0.4345	0.0128	3.04%	0.42	0.44	195,593
20 Jun 2024	0.4217	-0.0083	-1.93%	0.4209	0.45	285,899
18 Jun 2024	0.43	-0.0049	-1.13%	0.424514	0.44	301,635
17 Jun 2024	0.4349	-0.0149	-3.31%	0.43	0.4497	178,753
14 Jun 2024	0.4498	0.0144	3.31%	0.4211	0.4548	228,634
13 Jun 2024	0.4354	-0.0056	-1.27%	0.42	0.4599	354,482
12 Jun 2024	0.441	-0.0226	-4.87%	0.441	0.48	181,188
11 Jun 2024	0.4636	-0.0165	-3.44%	0.461	0.48	136,390
10 Jun 2024	0.4801	-0.0399	-7.67%	0.46	0.485	243,136
07 Jun 2024	0.52	0.0817	18.64%	0.4384	0.52	804,211
06 Jun 2024	0.4383	0.0095	2.22%	0.41	0.442899	281,399
05 Jun 2024	0.4288	0.0035	0.82%	0.4226	0.45	243,816
04 Jun 2024	0.4253	0.0153	3.73%	0.4147	0.43	174,494
03 Jun 2024	0.41	0.00	0.00%	0.40	0.435	254,903
31 May 2024	0.41	-0.0206	-4.78%	0.409	0.4298	189,591
30 May 2024	0.4306	-0.0394	-8.38%	0.4201	0.475	406,824

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.42	0.48	0.326018	0.3793514	775,656	-0.07	-16.67%
1 Month	0.425	0.52	0.326018	0.4161324	407,702	-0.075	-17.65%
3 Months	0.51	0.63	0.28	0.3640029	758,522	-0.16	-31.37%
6 Months	0.3382	0.63	0.28	0.388265	573,060	0.0118	3.49%
1 Year	0.94	0.95	0.27	0.4312575	488,829	-0.59	-62.77%
3 Years	1.69	2.51	0.27	1.61	1,813,527	-1.34	-79.29%
5 Years	0.8599	3.85	0.27	1.64	1,496,312	-0.5099	-59.30%