![](/cdn/assets/images/search/clock.png)
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 |
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% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions