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 | |
|---|---|---|---|---|---|
| 0.02 | 0.69% | 2.90 | 2.88 | 2.92 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 2.90 | 2.88 | 2.88 | 7,360 | 15:04:44 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Mar 2025 | 2.88 | 0.00 | -0.07% | 2.88 | 2.97 | 11,118 |
| 25 Mar 2025 | 2.882 | 0.00 | 0.07% | 2.88 | 2.93 | 19,366 |
| 24 Mar 2025 | 2.88 | -0.02 | -0.52% | 2.875 | 2.935 | 26,387 |
| 21 Mar 2025 | 2.895 | 0.02 | 0.52% | 2.88 | 2.9904 | 21,186 |
| 20 Mar 2025 | 2.88 | -0.08 | -2.70% | 2.88 | 2.9744 | 38,553 |
| 19 Mar 2025 | 2.96 | -0.01 | -0.34% | 2.88 | 3.0188 | 17,933 |
| 18 Mar 2025 | 2.97 | 0.09 | 3.13% | 2.88 | 2.995 | 11,106 |
| 17 Mar 2025 | 2.88 | 0.00 | 0.00% | 2.88 | 2.9935 | 22,040 |
| 14 Mar 2025 | 2.88 | -0.04 | -1.37% | 2.88 | 3.0514 | 15,104 |
| 13 Mar 2025 | 2.92 | -0.08 | -2.67% | 2.92 | 3.02 | 15,315 |
| 12 Mar 2025 | 3.00 | 0.05 | 1.69% | 2.9403 | 3.0293 | 17,258 |
| 11 Mar 2025 | 2.95 | 0.00 | 0.00% | 2.90 | 2.965 | 19,434 |
| 10 Mar 2025 | 2.95 | 0.00 | 0.00% | 2.95 | 3.0283 | 12,777 |
| 07 Mar 2025 | 2.95 | -0.08 | -2.64% | 2.95 | 3.0301 | 19,702 |
| 06 Mar 2025 | 3.03 | -0.03 | -0.82% | 3.02 | 3.0756 | 18,023 |
| 05 Mar 2025 | 3.055 | 0.01 | 0.16% | 3.05 | 3.06 | 9,124 |
| 04 Mar 2025 | 3.05 | 0.00 | 0.00% | 3.05 | 3.06 | 16,036 |
| 03 Mar 2025 | 3.05 | -0.09 | -2.87% | 3.05 | 3.14 | 37,613 |
| 28 Feb 2025 | 3.14 | 0.04 | 1.29% | 3.07 | 3.18 | 41,782 |
| 27 Feb 2025 | 3.10 | -0.08 | -2.52% | 3.08 | 3.19 | 33,300 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.92 | 2.9904 | 2.875 | 2.88 | 23,344 | -0.02 | -0.68% |
| 1 Month | 3.16 | 3.19 | 2.875 | 2.98 | 21,553 | -0.26 | -8.23% |
| 3 Months | 3.10 | 3.38 | 2.875 | 3.11 | 24,234 | -0.20 | -6.45% |
| 6 Months | 3.33 | 4.60 | 2.6703 | 3.37 | 39,462 | -0.43 | -12.91% |
| 1 Year | 5.988 | 7.56 | 2.6703 | 4.29 | 213,506 | -3.09 | -51.57% |
| 3 Years | 18.36 | 22.56 | 2.6703 | 10.65 | 400,893 | -15.46 | -84.20% |
| 5 Years | 11.16 | 46.20 | 2.6703 | 19.84 | 1,405,054 | -8.26 | -74.01% |
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
