We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Dare Bioscience Inc | NASDAQ:DARE | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.15 | 4.66% | 3.37 | 3.30 | 3.40 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 3.38 | 3.2488 | 3.25 | 35,894 | 21:30:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 02 Jan 2025 | 3.22 | 0.10 | 3.21% | 3.1117 | 3.2999 | 15,902 |
| 31 Dec 2024 | 3.12 | -0.11 | -3.41% | 3.0301 | 3.23 | 53,099 |
| 30 Dec 2024 | 3.23 | -0.04 | -1.22% | 3.1202 | 3.28 | 29,335 |
| 27 Dec 2024 | 3.27 | -0.03 | -0.91% | 3.24 | 3.315 | 13,358 |
| 26 Dec 2024 | 3.30 | 0.08 | 2.48% | 3.18 | 3.345 | 22,242 |
| 24 Dec 2024 | 3.22 | 0.03 | 0.94% | 3.18 | 3.23 | 23,719 |
| 23 Dec 2024 | 3.19 | 0.48 | 17.71% | 3.175 | 3.25 | 78,786 |
| 20 Dec 2024 | 2.71 | -0.27 | -9.06% | 2.6703 | 2.9259 | 89,105 |
| 19 Dec 2024 | 2.98 | -0.20 | -6.29% | 2.92 | 3.1502 | 103,680 |
| 18 Dec 2024 | 3.18 | -0.01 | -0.31% | 3.18 | 3.23 | 58,180 |
| 17 Dec 2024 | 3.19 | 0.01 | 0.31% | 3.18 | 3.21 | 40,661 |
| 16 Dec 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.22 | 74,400 |
| 13 Dec 2024 | 3.18 | -0.01 | -0.31% | 3.18 | 3.2211 | 33,298 |
| 12 Dec 2024 | 3.19 | -0.40 | -11.14% | 3.18 | 3.40 | 155,136 |
| 11 Dec 2024 | 3.59 | 0.25 | 7.49% | 3.29 | 3.75 | 224,356 |
| 10 Dec 2024 | 3.34 | 0.08 | 2.45% | 3.21 | 3.39 | 48,062 |
| 09 Dec 2024 | 3.26 | 0.01 | 0.31% | 3.2026 | 3.35 | 23,077 |
| 06 Dec 2024 | 3.25 | 0.05 | 1.56% | 3.20 | 3.25 | 21,894 |
| 05 Dec 2024 | 3.20 | -0.05 | -1.54% | 3.18 | 3.2841 | 22,377 |
| 04 Dec 2024 | 3.25 | -0.03 | -0.91% | 3.20 | 3.355 | 26,319 |
| 03 Dec 2024 | 3.28 | -0.02 | -0.61% | 3.1801 | 3.45 | 49,001 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.315 | 3.35 | 3.0301 | 3.18 | 27,924 | 0.055 | 1.66% |
| 1 Month | 3.21 | 3.75 | 2.6703 | 3.22 | 61,572 | 0.16 | 4.98% |
| 3 Months | 3.35 | 4.60 | 2.6703 | 3.51 | 52,041 | 0.02 | 0.60% |
| 6 Months | 3.36 | 4.60 | 2.6703 | 3.49 | 44,973 | 0.01 | 0.30% |
| 1 Year | 3.8496 | 7.56 | 2.6703 | 4.58 | 305,921 | -0.4796 | -12.46% |
| 3 Years | 24.00 | 25.20 | 2.6703 | 13.11 | 555,059 | -20.63 | -85.96% |
| 5 Years | 9.8148 | 46.20 | 2.6703 | 19.72 | 1,483,065 | -6.44 | -65.66% |
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
Hot Features
Premium
