Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Dare Bioscience Inc | DARE | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.0044 | -1.41% | 0.3076 | 00:37:46 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.3195 | 0.302 | 0.324 | 0.312 |
DARE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.288 | 0.3904 | 0.28 | 0.3102305 | 3,033,219 | 0.0196 | 6.81% |
| 1 Month | 0.51 | 0.515 | 0.28 | 0.3129597 | 1,176,467 | -0.2024 | -39.69% |
| 3 Months | 0.345 | 0.5899 | 0.28 | 0.38418 | 698,522 | -0.0374 | -10.84% |
| 6 Months | 0.393 | 0.5899 | 0.27 | 0.3576938 | 630,155 | -0.0854 | -21.73% |
| 1 Year | 0.99 | 1.06 | 0.27 | 0.4687056 | 438,774 | -0.6824 | -68.93% |
| 3 Years | 1.51 | 2.51 | 0.27 | 1.62 | 1,843,101 | -1.20 | -79.63% |
| 5 Years | 1.00 | 3.85 | 0.27 | 1.64 | 1,490,926 | -0.6924 | -69.24% |
DARE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.312 | -0.0179 | -5.43% | 0.316 | 0.33 | 0.30 | 969,000 |
| 02 May 2024 | 0.3299 | 0.0224 | 7.28% | 0.32 | 0.39 | 0.3133 | 1,866,770 |
| 01 May 2024 | 0.3075 | 0.0256 | 9.08% | 0.28 | 0.3904 | 0.28 | 11,980,127 |
| 30 Apr 2024 | 0.2819 | -0.024 | -7.85% | 0.301 | 0.3064 | 0.28 | 175,174 |
| 27 Apr 2024 | 0.3059 | 0.0167 | 5.77% | 0.288 | 0.3084 | 0.28 | 175,026 |
| 26 Apr 2024 | 0.2892 | 0.0032 | 1.12% | 0.28 | 0.29 | 0.28 | 325,121 |
| 25 Apr 2024 | 0.286 | -0.0113 | -3.80% | 0.29 | 0.29 | 0.28 | 436,068 |
| 24 Apr 2024 | 0.2973 | 0.002 | 0.68% | 0.318 | 0.318652 | 0.2911 | 323,002 |
| 23 Apr 2024 | 0.2953 | 0.0153 | 5.46% | 0.2832 | 0.299 | 0.28 | 161,690 |
| 20 Apr 2024 | 0.28 | -0.0151 | -5.12% | 0.2871 | 0.31 | 0.28 | 555,803 |
| 19 Apr 2024 | 0.2951 | 0.0124 | 4.39% | 0.3086 | 0.3109 | 0.2901 | 974,742 |
| 18 Apr 2024 | 0.2827 | -0.2022 | -41.70% | 0.46 | 0.4801 | 0.28 | 4,226,295 |
| 17 Apr 2024 | 0.4849 | 0.0048 | 1.00% | 0.48 | 0.4879 | 0.48 | 93,952 |
| 16 Apr 2024 | 0.4801 | 0.0107 | 2.28% | 0.46 | 0.4849 | 0.46 | 204,251 |
| 13 Apr 2024 | 0.4694 | -0.0126 | -2.61% | 0.4775 | 0.4885 | 0.46 | 85,879 |
| 12 Apr 2024 | 0.482 | 0.0034 | 0.71% | 0.4851 | 0.4884 | 0.46 | 228,824 |
| 11 Apr 2024 | 0.4786 | 0.0076 | 1.61% | 0.4672 | 0.48 | 0.46 | 114,254 |
| 10 Apr 2024 | 0.471 | -0.0283 | -5.67% | 0.50 | 0.515 | 0.4705 | 159,738 |
| 09 Apr 2024 | 0.4993 | 0.0081 | 1.65% | 0.506 | 0.5147 | 0.49 | 173,372 |
| 06 Apr 2024 | 0.4912 | -0.0178 | -3.50% | 0.51 | 0.51 | 0.472 | 300,243 |
| 05 Apr 2024 | 0.509 | 0.0275 | 5.71% | 0.49 | 0.51 | 0.49 | 163,261 |
| 04 Apr 2024 | 0.4815 | -0.0109 | -2.21% | 0.499 | 0.50 | 0.4739 | 134,483 |
