Daré Bioscience, Inc. (DARE)
NASDAQ: DARE · Real-Time Price · USD
2.880
-0.030 (-1.03%)
At close: May 12, 2025, 4:00 PM
2.920
+0.040 (1.39%)
After-hours: May 12, 2025, 7:56 PM EDT
Daré Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.89 | 2.94 | 2.88 | 2.88 | 2.88 | -1.03% | 10,683 |
| May 9, 2025 | 2.92 | 2.96 | 2.89 | 2.91 | 2.91 | -0.34% | 5,546 |
| May 8, 2025 | 2.89 | 2.93 | 2.88 | 2.92 | 2.92 | 1.04% | 19,265 |
| May 7, 2025 | 2.89 | 2.99 | 2.89 | 2.89 | 2.89 | -0.34% | 9,742 |
| May 6, 2025 | 2.98 | 3.01 | 2.89 | 2.90 | 2.90 | -3.97% | 14,056 |
| May 5, 2025 | 2.99 | 3.04 | 2.99 | 3.02 | 3.02 | 1.34% | 7,781 |
| May 2, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 1.71% | 4,293 |
| May 1, 2025 | 2.94 | 3.05 | 2.92 | 2.93 | 2.93 | -0.68% | 4,602 |
| Apr 30, 2025 | 2.89 | 2.99 | 2.89 | 2.95 | 2.95 | 1.55% | 12,223 |
| Apr 29, 2025 | 2.89 | 2.99 | 2.89 | 2.91 | 2.91 | 0.52% | 24,934 |
| Apr 28, 2025 | 2.94 | 3.00 | 2.89 | 2.89 | 2.89 | -3.18% | 13,038 |
| Apr 25, 2025 | 3.00 | 3.00 | 2.93 | 2.99 | 2.99 | -0.50% | 6,135 |
| Apr 24, 2025 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | -0.33% | 4,907 |
| Apr 23, 2025 | 3.00 | 3.06 | 2.95 | 3.01 | 3.01 | 1.35% | 10,327 |
| Apr 22, 2025 | 2.95 | 3.05 | 2.95 | 2.97 | 2.97 | - | 6,031 |
| Apr 21, 2025 | 2.93 | 2.99 | 2.93 | 2.97 | 2.97 | 2.41% | 13,447 |
| Apr 17, 2025 | 2.91 | 2.92 | 2.89 | 2.90 | 2.90 | -0.34% | 5,764 |
| Apr 16, 2025 | 2.90 | 2.95 | 2.90 | 2.91 | 2.91 | -1.36% | 2,033 |
| Apr 15, 2025 | 2.96 | 2.98 | 2.90 | 2.95 | 2.95 | 0.68% | 12,222 |
| Apr 14, 2025 | 2.90 | 2.95 | 2.90 | 2.93 | 2.93 | -0.34% | 8,892 |
| Apr 11, 2025 | 2.89 | 2.94 | 2.89 | 2.94 | 2.94 | 1.73% | 12,569 |
| Apr 10, 2025 | 2.93 | 2.93 | 2.88 | 2.89 | 2.89 | -2.03% | 19,771 |
| Apr 9, 2025 | 2.88 | 2.96 | 2.88 | 2.95 | 2.95 | 1.72% | 17,466 |
| Apr 8, 2025 | 2.89 | 2.95 | 2.89 | 2.90 | 2.90 | 0.52% | 84,293 |
| Apr 7, 2025 | 2.88 | 2.89 | 2.88 | 2.89 | 2.89 | -0.35% | 25,553 |
| Apr 4, 2025 | 2.88 | 2.93 | 2.88 | 2.90 | 2.90 | -1.19% | 18,929 |
| Apr 3, 2025 | 2.90 | 2.95 | 2.88 | 2.93 | 2.93 | 0.69% | 10,777 |
| Apr 2, 2025 | 2.90 | 2.99 | 2.90 | 2.91 | 2.91 | 0.34% | 8,818 |
| Apr 1, 2025 | 2.88 | 2.96 | 2.85 | 2.90 | 2.90 | 0.35% | 29,756 |
| Mar 31, 2025 | 2.88 | 2.95 | 2.88 | 2.89 | 2.89 | 0.35% | 31,444 |
| Mar 28, 2025 | 2.88 | 2.94 | 2.88 | 2.88 | 2.88 | -0.35% | 8,259 |
| Mar 27, 2025 | 2.88 | 2.95 | 2.88 | 2.89 | 2.89 | 0.35% | 11,376 |
| Mar 26, 2025 | 2.93 | 2.97 | 2.88 | 2.88 | 2.88 | -0.07% | 11,118 |
| Mar 25, 2025 | 2.89 | 2.93 | 2.88 | 2.88 | 2.88 | 0.07% | 19,366 |
| Mar 24, 2025 | 2.88 | 2.94 | 2.88 | 2.88 | 2.88 | -0.52% | 26,387 |
| Mar 21, 2025 | 2.90 | 2.99 | 2.88 | 2.90 | 2.90 | 0.52% | 21,295 |
| Mar 20, 2025 | 2.94 | 2.97 | 2.88 | 2.88 | 2.88 | -2.70% | 38,553 |
| Mar 19, 2025 | 2.92 | 3.02 | 2.88 | 2.96 | 2.96 | -0.34% | 17,933 |
| Mar 18, 2025 | 2.97 | 3.00 | 2.88 | 2.97 | 2.97 | 3.13% | 11,963 |
| Mar 17, 2025 | 2.88 | 2.99 | 2.88 | 2.88 | 2.88 | - | 24,027 |
| Mar 14, 2025 | 2.93 | 3.05 | 2.88 | 2.88 | 2.88 | -1.37% | 15,123 |
| Mar 13, 2025 | 3.01 | 3.02 | 2.92 | 2.92 | 2.92 | -2.67% | 15,315 |
| Mar 12, 2025 | 2.96 | 3.03 | 2.94 | 3.00 | 3.00 | 1.69% | 17,527 |
| Mar 11, 2025 | 2.95 | 2.97 | 2.92 | 2.95 | 2.95 | - | 21,969 |
| Mar 10, 2025 | 2.95 | 3.03 | 2.95 | 2.95 | 2.95 | - | 13,097 |
| Mar 7, 2025 | 3.03 | 3.03 | 2.95 | 2.95 | 2.95 | -2.64% | 19,703 |
| Mar 6, 2025 | 3.05 | 3.08 | 3.02 | 3.03 | 3.03 | -0.66% | 18,994 |
| Mar 5, 2025 | 3.05 | 3.06 | 3.05 | 3.05 | 3.05 | - | 9,237 |
| Mar 4, 2025 | 3.05 | 3.06 | 3.05 | 3.05 | 3.05 | - | 16,275 |
| Mar 3, 2025 | 3.14 | 3.14 | 3.05 | 3.05 | 3.05 | -2.87% | 37,835 |