Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Dare Bioscience Inc | NASDAQ:DARE | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.11 | 3.33% | 3.41 | 3.18 | 3.56 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 3.5057 | 3.29 | 3.31 | 26,341 | 22:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 29 Nov 2024 | 3.41 | 0.11 | 3.33% | 3.29 | 3.425 | 26,341 |
| 27 Nov 2024 | 3.30 | 0.11 | 3.45% | 3.18 | 3.345 | 29,052 |
| 26 Nov 2024 | 3.19 | 0.01 | 0.31% | 3.18 | 3.21 | 38,164 |
| 25 Nov 2024 | 3.18 | -0.16 | -4.79% | 3.18 | 3.36 | 37,154 |
| 22 Nov 2024 | 3.34 | 0.11 | 3.41% | 3.18 | 3.42 | 30,039 |
| 21 Nov 2024 | 3.23 | 0.05 | 1.57% | 3.18 | 3.31 | 51,896 |
| 20 Nov 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.20 | 20,099 |
| 19 Nov 2024 | 3.18 | -0.02 | -0.63% | 3.18 | 3.2304 | 33,564 |
| 18 Nov 2024 | 3.20 | -0.01 | -0.31% | 3.18 | 3.2582 | 44,539 |
| 15 Nov 2024 | 3.21 | -0.36 | -9.96% | 3.18 | 3.585 | 99,030 |
| 14 Nov 2024 | 3.565 | -0.27 | -7.04% | 3.55 | 4.05 | 92,492 |
| 13 Nov 2024 | 3.835 | -0.58 | -13.04% | 3.83 | 4.60 | 280,394 |
| 12 Nov 2024 | 4.41 | 0.01 | 0.23% | 4.28 | 4.44 | 43,298 |
| 11 Nov 2024 | 4.40 | 0.24 | 5.77% | 4.08 | 4.4344 | 47,411 |
| 08 Nov 2024 | 4.1601 | 0.13 | 3.23% | 4.0101 | 4.2255 | 42,938 |
| 07 Nov 2024 | 4.03 | 0.11 | 2.81% | 3.9037 | 4.11 | 24,194 |
| 06 Nov 2024 | 3.92 | -0.05 | -1.26% | 3.84 | 4.20 | 36,041 |
| 05 Nov 2024 | 3.97 | 0.08 | 2.06% | 3.76 | 4.22 | 47,067 |
| 04 Nov 2024 | 3.89 | -0.27 | -6.49% | 3.79 | 4.05 | 13,724 |
| 01 Nov 2024 | 4.16 | -0.07 | -1.65% | 4.10 | 4.28 | 22,697 |
| 31 Oct 2024 | 4.23 | 0.00 | 0.00% | 4.10 | 4.28 | 68,807 |
| 30 Oct 2024 | 4.23 | 0.27 | 6.82% | 3.99 | 4.28 | 64,613 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.23 | 3.42 | 3.18 | 3.26 | 32,988 | 0.18 | 5.57% |
| 1 Month | 4.28 | 4.60 | 3.18 | 3.66 | 54,396 | -0.87 | -20.33% |
| 3 Months | 3.43 | 4.60 | 3.18 | 3.58 | 40,915 | -0.02 | -0.58% |
| 6 Months | 4.80 | 6.24 | 3.05 | 4.57 | 110,805 | -1.39 | -28.96% |
| 1 Year | 4.20 | 7.56 | 3.05 | 4.43 | 390,035 | -0.79 | -18.81% |
| 3 Years | 21.948 | 30.12 | 3.05 | 17.46 | 895,886 | -18.54 | -84.46% |
| 5 Years | 9.2412 | 46.20 | 3.05 | 19.75 | 1,484,000 | -5.83 | -63.10% |
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
