DARE - Dare Bioscience, Inc.
1.53
-0.040 -2.614%
Share volume: 57,324
Last Updated: 03-06-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.14%
PREVIOUS CLOSE
CHG
CHG%
$1.57
-0.04
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $1.58 | $1.58 | $1.58 | $1.58 | $1.52 | $1.52 | $1.53 | $1.53 | 57,324 | $56,986.00 |
| 03-05-2026 | $1.61 | $1.61 | $1.61 | $1.61 | $1.56 | $1.56 | $1.57 | $1.57 | 47,194 | $47,194.00 |
| 03-04-2026 | $1.57 | $1.57 | $1.59 | $1.59 | $1.56 | $1.56 | $1.56 | $1.56 | 47,108 | $47,108.00 |
| 03-03-2026 | $1.61 | $1.61 | $1.61 | $1.61 | $1.56 | $1.56 | $1.57 | $1.57 | 77,236 | $77,236.00 |
| 03-02-2026 | $1.67 | $1.67 | $1.68 | $1.68 | $1.58 | $1.58 | $1.61 | $1.61 | 120,574 | $120,574.00 |
| 02-27-2026 | $1.69 | $1.69 | $1.70 | $1.70 | $1.65 | $1.65 | $1.70 | $1.70 | 74,188 | $74,188.00 |
| 02-26-2026 | $1.68 | $1.68 | $1.74 | $1.74 | $1.66 | $1.66 | $1.67 | $1.67 | 47,135 | $47,135.00 |
| 02-25-2026 | $1.66 | $1.66 | $1.73 | $1.73 | $1.65 | $1.65 | $1.72 | $1.72 | 123,963 | $123,963.00 |
| 02-24-2026 | $1.66 | $1.66 | $1.71 | $1.71 | $1.64 | $1.64 | $1.66 | $1.66 | 113,702 | $113,702.00 |
| 02-23-2026 | $1.68 | $1.68 | $1.71 | $1.71 | $1.64 | $1.64 | $1.66 | $1.66 | 269,205 | $269,205.00 |