DARE - Dare Bioscience, Inc.
2.27
-0.090 -3.965%
Share volume: 458,884
Last Updated: 04-22-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.18%
PREVIOUS CLOSE
CHG
CHG%
$2.36
-0.09
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $2.44 | $2.44 | $2.50 | $2.50 | $2.15 | $2.15 | $2.27 | $2.27 | 458,884 | $458,884.00 |
| 04-21-2026 | $2.85 | $2.85 | $2.95 | $2.95 | $2.26 | $2.26 | $2.36 | $2.36 | 1,249,788 | $1,249,788.00 |
| 04-20-2026 | $2.97 | $2.97 | $2.97 | $2.97 | $2.65 | $2.65 | $2.87 | $2.87 | 1,067,878 | $1,067,878.00 |
| 04-17-2026 | $3.27 | $3.27 | $3.43 | $3.43 | $2.49 | $2.49 | $2.95 | $2.95 | 9,911,768 | $9,911,768.00 |
| 04-16-2026 | $1.81 | $1.81 | $2.78 | $2.78 | $1.78 | $1.78 | $2.72 | $2.72 | 3,226,389 | $3,226,389.00 |
| 04-15-2026 | $1.75 | $1.75 | $1.79 | $1.79 | $1.72 | $1.72 | $1.79 | $1.79 | 43,653 | $43,653.00 |
| 04-14-2026 | $1.76 | $1.76 | $1.82 | $1.82 | $1.75 | $1.75 | $1.75 | $1.75 | 34,512 | $34,512.00 |
| 04-13-2026 | $1.80 | $1.80 | $1.83 | $1.83 | $1.75 | $1.75 | $1.78 | $1.78 | 10,034 | $10,034.00 |
| 04-10-2026 | $1.87 | $1.87 | $1.88 | $1.88 | $1.80 | $1.80 | $1.83 | $1.83 | 88,122 | $88,122.00 |
| 04-09-2026 | $1.87 | $1.87 | $1.87 | $1.87 | $1.81 | $1.81 | $1.85 | $1.85 | 52,206 | $52,206.00 |