DARE - Dare Bioscience, Inc.
2.91
-0.010 -0.344%
Share volume: 5,546
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$2.92
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.92 | $2.92 | $2.96 | $2.96 | $2.89 | $2.89 | $2.91 | $2.91 | 5,546 | $5,546.00 |
| 05-08-2025 | $2.89 | $2.89 | $2.93 | $2.93 | $2.88 | $2.88 | $2.92 | $2.92 | 19,265 | $19,265.00 |
| 05-07-2025 | $2.89 | $2.89 | $2.99 | $2.99 | $2.89 | $2.89 | $2.89 | $2.89 | 9,742 | $9,742.00 |
| 05-06-2025 | $2.98 | $2.98 | $3.01 | $3.01 | $2.89 | $2.89 | $2.90 | $2.90 | 14,056 | $14,056.00 |
| 05-05-2025 | $2.99 | $2.99 | $3.04 | $3.04 | $2.99 | $2.99 | $3.02 | $3.02 | 7,781 | $7,781.00 |
| 05-02-2025 | $2.94 | $2.94 | $2.98 | $2.98 | $2.94 | $2.94 | $2.98 | $2.98 | 4,293 | $4,293.00 |
| 05-01-2025 | $2.94 | $2.94 | $3.05 | $3.05 | $2.92 | $2.92 | $2.93 | $2.93 | 4,602 | $4,602.00 |
| 04-30-2025 | $2.89 | $2.89 | $2.99 | $2.99 | $2.89 | $2.89 | $2.95 | $2.95 | 12,223 | $12,223.00 |
| 04-29-2025 | $2.89 | $2.89 | $2.99 | $2.99 | $2.89 | $2.89 | $2.91 | $2.91 | 24,934 | $24,934.00 |
| 04-28-2025 | $2.94 | $2.94 | $3.00 | $3.00 | $2.89 | $2.89 | $2.89 | $2.89 | 13,038 | $13,038.00 |
