DARE - Dare Bioscience, Inc.
IEX Last Trade
3.28
0 0%
Share volume: 112
Last Updated: Thu 26 Dec 2024 08:17:53 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
1.30%
PREVIOUS CLOSE
CHG
CHG%
$3.28
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $3.18 | $3.18 | $3.23 | $3.23 | $3.18 | $3.18 | $3.20 | $3.20 | 23,719 | $23,719.00 |
| 12/23/2024 | $3.18 | $3.18 | $3.25 | $3.25 | $3.18 | $3.18 | $3.19 | $3.19 | 95,750 | $95,750.00 |
| 12/20/2024 | $2.91 | $2.91 | $2.93 | $2.93 | $2.67 | $2.67 | $2.71 | $2.71 | 89,975 | $89,093.00 |
| 12/19/2024 | $3.17 | $3.17 | $3.17 | $3.17 | $2.92 | $2.92 | $2.98 | $2.98 | 108,069 | $108,069.00 |
| 12/18/2024 | $3.19 | $3.19 | $3.23 | $3.23 | $3.17 | $3.17 | $3.18 | $3.18 | 59,731 | $59,731.00 |
| 12/17/2024 | $3.18 | $3.18 | $3.21 | $3.21 | $3.18 | $3.18 | $3.19 | $3.19 | 41,558 | $41,558.00 |
| 12/16/2024 | $3.18 | $3.18 | $3.22 | $3.22 | $3.18 | $3.18 | $3.18 | $3.18 | 82,711 | $82,711.00 |
| 12/13/2024 | $3.18 | $3.18 | $3.22 | $3.22 | $3.18 | $3.18 | $3.18 | $3.18 | 33,643 | $33,643.00 |