Daré Bioscience (DARE) Historical Prices

Time Period

Events

Rows:

DARE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.70	0.70	0.67	0.70	0.70	+2.64%	651,427	1.55
Oct 29, 2026	0.67	0.70	0.66	0.68	0.68	+0.15%	46,847	0.11
Oct 28, 2026	0.68	0.68	0.66	0.68	0.68	+2.56%	46,123	0.11
Oct 27, 2026	0.64	0.68	0.64	0.66	0.66	+3.11%	51,639	0.12
Oct 26, 2026	0.67	0.68	0.64	0.64	0.64	-0.31%	50,492	0.12
Oct 23, 2026	0.64	0.67	0.64	0.65	0.65	-0.92%	56,343	0.13
Oct 22, 2026	0.69	0.71	0.63	0.65	0.65	-5.38%	327,900	0.78
Oct 21, 2026	0.68	0.71	0.67	0.69	0.69	-0.15%	24,806	0.06
Oct 20, 2026	0.72	0.73	0.67	0.69	0.69	-2.41%	217,694	0.51
Oct 19, 2026	0.73	0.74	0.68	0.71	0.71	-2.49%	251,978	0.59
Oct 16, 2026	0.74	0.74	0.71	0.72	0.72	-2.16%	77,208	0.18
Oct 15, 2026	0.73	0.75	0.72	0.74	0.74	+1.51%	96,946	0.22
Oct 14, 2026	0.74	0.74	0.72	0.73	0.73	-2.41%	61,037	0.14
Oct 13, 2026	0.79	0.79	0.73	0.75	0.75	-0.40%	116,074	0.26
Oct 12, 2026	0.77	0.79	0.74	0.75	0.75	-2.98%	81,975	0.18
Oct 09, 2026	0.79	0.79	0.76	0.77	0.77	+0.13%	70,037	0.16
Oct 08, 2026	0.79	0.80	0.76	0.77	0.77	-2.28%	170,792	0.38
Oct 07, 2026	0.81	0.82	0.79	0.79	0.79	-5.16%	113,408	0.25
Oct 06, 2026	0.83	0.88	0.83	0.83	0.83	-1.19%	88,574	0.20
Oct 05, 2026	0.83	0.87	0.83	0.84	0.84	+0.12%	157,143	0.35
Oct 02, 2026	0.87	0.88	0.82	0.84	0.84	-1.06%	148,399	0.33
Oct 01, 2026	0.86	0.87	0.83	0.85	0.85	-0.23%	133,362	0.30
Sep 30, 2026	0.80	0.88	0.77	0.85	0.85	+4.66%	278,067	0.63
Sep 29, 2026	0.79	0.87	0.74	0.82	0.82	+8.67%	644,390	1.49
Sep 28, 2026	0.79	0.82	0.70	0.75	0.75	-3.23%	698,466	1.65
Sep 25, 2026	0.77	0.79	0.75	0.78	0.78	+4.73%	119,244	0.28
Sep 24, 2026	0.80	0.85	0.71	0.74	0.74	-8.30%	469,509	1.12
Sep 23, 2026	0.85	0.87	0.80	0.81	0.81	-5.06%	100,038	0.24
Sep 22, 2026	0.81	0.88	0.81	0.85	0.85	+4.94%	245,720	0.59
Sep 21, 2026	0.82	0.84	0.80	0.81	0.81	+3.32%	279,933	0.67
Sep 18, 2026	0.79	0.81	0.77	0.78	0.78	+4.95%	229,162	0.55
Sep 17, 2026	0.74	0.78	0.74	0.75	0.75	+3.03%	153,215	0.37
Sep 16, 2026	0.73	0.76	0.72	0.73	0.73	-0.68%	135,502	0.33
Sep 15, 2026	0.74	0.77	0.72	0.73	0.73	-0.82%	109,230	0.26
Sep 14, 2026	0.71	0.75	0.69	0.74	0.74	+4.25%	426,367	1.03
Sep 11, 2026	0.72	0.72	0.71	0.71	0.71	+0.14%	93,715	0.22
Sep 10, 2026	0.70	0.72	0.70	0.71	0.71	-1.54%	103,438	0.25
Sep 09, 2026	0.73	0.73	0.69	0.72	0.72	+0.42%	175,316	0.42
Sep 08, 2026	0.73	0.74	0.70	0.71	0.71	-1.11%	191,705	0.46
Sep 07, 2026	0.70	0.76	0.70	0.72	0.72	+0.00%	0	0.00
Sep 04, 2026	0.70	0.76	0.70	0.72	0.72	+1.12%	437,483	1.06
Sep 03, 2026	0.75	0.78	0.69	0.71	0.71	-3.65%	450,294	1.09
Sep 02, 2026	0.78	0.80	0.74	0.74	0.74	-3.90%	249,083	0.60
Sep 01, 2026	0.74	0.80	0.73	0.77	0.77	+1.18%	461,182	1.13
Aug 31, 2026	0.76	0.82	0.73	0.76	0.76	+3.54%	640,456	1.60
Aug 28, 2026	0.76	0.76	0.72	0.74	0.74	-0.41%	354,162	0.89
Aug 27, 2026	0.75	0.78	0.73	0.74	0.74	-1.60%	428,621	1.09
Aug 26, 2026	0.83	0.85	0.74	0.75	0.75	-8.54%	954,735	2.50
Aug 25, 2026	0.82	0.85	0.80	0.82	0.82	+2.37%	616,937	1.64
Aug 24, 2026	0.82	0.84	0.80	0.80	0.80	-2.20%	434,896	1.16

Rows:

Daré Bioscience historical prices

Daré Bioscience (DARE) Historical Prices

Become an Expert with TipRanks Premium