ADVFN

Data Download:

Share Name	Share Symbol	Market	Type
Dare Bioscience Inc	TG:1221	Tradegate	Ordinary Share

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.00	0.00%	0.4015	0.3885	0.416

High Price	Low Price	Open Price	Shares Traded	Last Trade
			0.00	06:32:02

Dare Bioscience (1221) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
06 Jun 2024	0.401	0.00	0.00%	0.401	0.401	0.00
05 Jun 2024	0.401	0.0195	5.11%	0.401	0.401	250
04 Jun 2024	0.3815	0.00	0.00%	0.3815	0.3815	0.00
03 Jun 2024	0.3815	-0.018	-4.51%	0.365	0.391	3,250
31 May 2024	0.3995	-0.004	-0.99%	0.3995	0.3995	250
30 May 2024	0.4035	-0.0245	-5.72%	0.393	0.412	14,500
29 May 2024	0.428	0.049	12.93%	0.428	0.428	10,000
28 May 2024	0.379	-0.0205	-5.13%	0.379	0.379	1,000
27 May 2024	0.3995	0.00	0.00%	0.3995	0.3995	0.00
24 May 2024	0.3995	-0.0125	-3.03%	0.385	0.4345	2,500
23 May 2024	0.412	0.042	11.35%	0.357	0.412	2,680
22 May 2024	0.37	-0.1215	-24.72%	0.37	0.37	180
21 May 2024	0.4915	0.0265	5.70%	0.4915	0.576	41,500
20 May 2024	0.465	0.0565	13.83%	0.4555	0.4795	51,330
17 May 2024	0.4085	0.00	0.00%	0.4085	0.4085	0.00
16 May 2024	0.4085	0.0835	25.69%	0.3755	0.4085	24,200
15 May 2024	0.325	0.0405	14.24%	0.297	0.326	114,000
14 May 2024	0.2845	-0.0135	-4.53%	0.2745	0.299	12,830
13 May 2024	0.298	0.00	0.00%	0.298	0.298	0.00
10 May 2024	0.298	0.011	3.83%	0.298	0.298	3,278
09 May 2024	0.287	0.00	0.00%	0.287	0.287	0.00
08 May 2024	0.287	0.00	0.00%	0.287	0.287	500
07 May 2024	0.287	0.00	0.00%	0.287	0.3015	10,250

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.3995	0.401	0.365	0.384	1,250	0.002	0.50%
1 Month	0.298	0.576	0.2745	0.390234	18,783	0.1035	34.73%
3 Months	0.488	0.576	0.259	0.37278	12,105	-0.0865	-17.73%
6 Months	0.4075	0.576	0.259	0.362739	7,702	-0.006	-1.47%
1 Year	0.628	0.628	0.259	0.378242	6,877	-0.2265	-36.07%
3 Years	0.628	0.628	0.259	0.378242	6,877	-0.2265	-36.07%
5 Years	0.628	0.628	0.259	0.378242	6,877	-0.2265	-36.07%