UK markets open in 5 hours 27 minutes
NIKKEI 225
39,764.52 +133.46 (+0.34%) HANG SENG
17,718.61 0.00 (0.00%) CRUDE OIL
83.42 +0.04 (+0.05%) GOLD FUTURES
2,340.70 +1.80 (+0.08%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,722.74 -457.28 (-0.91%)
Daré Bioscience, Inc. (DARE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 3.4300 | 4.0800 | 3.2500 | 3.7900 | 3.7900 | 219,042 |
| 01 Jul 2024 | 1:12 Stock split | |||||
| 28 Jun 2024 | 4.8120 | 4.8120 | 3.9122 | 4.1976 | 4.1976 | 128,226 |
| 27 Jun 2024 | 4.6404 | 5.0280 | 4.0800 | 4.4220 | 4.4220 | 271,128 |
| 26 Jun 2024 | 5.2788 | 5.6400 | 5.1612 | 5.1756 | 5.1756 | 12,758 |
| 25 Jun 2024 | 5.5800 | 5.5812 | 5.1708 | 5.1912 | 5.1912 | 9,823 |
| 24 Jun 2024 | 5.2680 | 5.7600 | 5.2680 | 5.3160 | 5.3160 | 13,519 |
| 21 Jun 2024 | 5.0400 | 5.2800 | 5.0400 | 5.2140 | 5.2140 | 16,307 |
| 20 Jun 2024 | 5.4000 | 5.4000 | 5.0508 | 5.0604 | 5.0604 | 23,824 |
| 18 Jun 2024 | 5.2800 | 5.2800 | 5.0941 | 5.1600 | 5.1600 | 25,143 |
| 17 Jun 2024 | 5.3748 | 5.3964 | 5.1600 | 5.2188 | 5.2188 | 14,896 |
| 14 Jun 2024 | 5.2800 | 5.4576 | 5.0532 | 5.3976 | 5.3976 | 19,134 |
| 13 Jun 2024 | 5.3880 | 5.5188 | 5.0400 | 5.2248 | 5.2248 | 29,614 |
| 12 Jun 2024 | 5.7600 | 5.7600 | 5.2920 | 5.2920 | 5.2920 | 15,209 |
| 11 Jun 2024 | 5.6400 | 5.7600 | 5.5320 | 5.5632 | 5.5632 | 11,372 |
| 10 Jun 2024 | 5.7600 | 5.8200 | 5.5200 | 5.7612 | 5.7612 | 20,594 |
| 07 Jun 2024 | 5.2596 | 6.2400 | 5.2596 | 6.2400 | 6.2400 | 67,506 |
| 06 Jun 2024 | 5.1600 | 5.3148 | 4.9200 | 5.2596 | 5.2596 | 23,497 |
| 05 Jun 2024 | 5.1600 | 5.4000 | 5.0712 | 5.1456 | 5.1456 | 20,317 |
| 04 Jun 2024 | 5.0400 | 5.1600 | 4.9764 | 5.1036 | 5.1036 | 14,551 |
| 03 Jun 2024 | 5.1600 | 5.2200 | 4.8000 | 4.9200 | 4.9200 | 21,408 |
| 31 May 2024 | 5.1000 | 5.1576 | 4.9080 | 4.9200 | 4.9200 | 15,885 |
| 30 May 2024 | 5.7000 | 5.7000 | 5.0412 | 5.1672 | 5.1672 | 33,902 |
| 29 May 2024 | 4.8000 | 6.0000 | 4.8000 | 5.6400 | 5.6400 | 102,304 |
| 28 May 2024 | 5.1000 | 5.1000 | 4.8000 | 4.8972 | 4.8972 | 29,249 |
| 24 May 2024 | 5.6400 | 5.6400 | 4.8120 | 5.2320 | 5.2320 | 46,420 |
| 23 May 2024 | 5.2200 | 5.4552 | 4.9200 | 5.4552 | 5.4552 | 35,120 |
| 22 May 2024 | 4.9320 | 5.0400 | 4.5330 | 4.8000 | 4.8000 | 41,075 |
| 21 May 2024 | 7.5600 | 7.5600 | 4.8024 | 5.0928 | 5.0928 | 173,211 |
| 20 May 2024 | 6.1200 | 7.4400 | 5.7600 | 7.3200 | 7.3200 | 117,880 |
| 17 May 2024 | 5.1588 | 5.8788 | 5.1588 | 5.8236 | 5.8236 | 77,627 |
| 16 May 2024 | 4.8000 | 5.3988 | 4.4400 | 5.2176 | 5.2176 | 77,084 |
| 15 May 2024 | 3.9600 | 4.6788 | 3.9000 | 4.3200 | 4.3200 | 182,204 |
| 14 May 2024 | 3.7200 | 3.9108 | 3.7200 | 3.7800 | 3.7800 | 34,400 |
| 13 May 2024 | 3.6720 | 3.8400 | 3.6613 | 3.7824 | 3.7824 | 15,107 |
| 10 May 2024 | 3.6960 | 3.9252 | 3.6960 | 3.7260 | 3.7260 | 19,488 |
| 09 May 2024 | 3.7200 | 3.8280 | 3.6120 | 3.7632 | 3.7632 | 11,234 |
| 08 May 2024 | 3.8280 | 3.8340 | 3.6120 | 3.6852 | 3.6852 | 18,813 |
| 07 May 2024 | 3.6000 | 3.8400 | 3.6000 | 3.7200 | 3.7200 | 15,224 |
| 06 May 2024 | 3.8052 | 3.8400 | 3.6156 | 3.6720 | 3.6720 | 21,404 |
| 03 May 2024 | 3.8340 | 3.8880 | 3.6240 | 3.7344 | 3.7344 | 28,356 |
| 02 May 2024 | 3.7920 | 3.9600 | 3.6000 | 3.7440 | 3.7440 | 81,037 |
| 01 May 2024 | 3.8400 | 4.6800 | 3.7596 | 3.9588 | 3.9588 | 156,319 |
| 30 Apr 2024 | 3.3600 | 4.6848 | 3.3600 | 3.6900 | 3.6900 | 999,731 |
| 29 Apr 2024 | 3.6120 | 3.6768 | 3.3600 | 3.3828 | 3.3828 | 14,623 |
| 26 Apr 2024 | 3.4560 | 3.7008 | 3.3600 | 3.6708 | 3.6708 | 14,589 |
| 25 Apr 2024 | 3.3600 | 3.4776 | 3.3600 | 3.4704 | 3.4704 | 27,127 |
| 24 Apr 2024 | 3.4800 | 3.4800 | 3.3600 | 3.4320 | 3.4320 | 36,341 |
| 23 Apr 2024 | 3.8160 | 3.8238 | 3.4932 | 3.5676 | 3.5676 | 26,932 |
| 22 Apr 2024 | 3.3984 | 3.5880 | 3.3600 | 3.5436 | 3.5436 | 13,765 |
| 19 Apr 2024 | 3.4452 | 3.7200 | 3.3600 | 3.3600 | 3.3600 | 46,316 |
| 18 Apr 2024 | 3.7032 | 3.7308 | 3.4812 | 3.5412 | 3.5412 | 81,314 |
| 17 Apr 2024 | 5.5200 | 5.7612 | 3.3600 | 3.3924 | 3.3924 | 355,107 |
| 16 Apr 2024 | 5.7600 | 5.8548 | 5.7600 | 5.8188 | 5.8188 | 7,944 |
| 15 Apr 2024 | 5.5200 | 5.8188 | 5.5200 | 5.7612 | 5.7612 | 17,046 |
| 12 Apr 2024 | 5.7300 | 5.8620 | 5.5200 | 5.6328 | 5.6328 | 7,856 |
| 11 Apr 2024 | 5.8212 | 5.8608 | 5.5200 | 5.7840 | 5.7840 | 19,084 |
| 10 Apr 2024 | 5.6520 | 5.7600 | 5.5200 | 5.7432 | 5.7432 | 11,670 |
| 09 Apr 2024 | 6.0000 | 6.1800 | 5.6460 | 5.6520 | 5.6520 | 13,466 |
| 08 Apr 2024 | 6.0720 | 6.1764 | 5.8800 | 5.9916 | 5.9916 | 14,453 |
| 05 Apr 2024 | 6.1200 | 6.1200 | 5.6640 | 5.8944 | 5.8944 | 25,546 |
| 04 Apr 2024 | 5.8800 | 6.1200 | 5.8800 | 6.1080 | 6.1080 | 13,640 |
| 03 Apr 2024 | 5.9880 | 6.0000 | 5.6868 | 5.7780 | 5.7780 | 11,216 |
| 02 Apr 2024 | 5.7624 | 6.0000 | 5.6040 | 5.9088 | 5.9088 | 16,440 |
| 01 Apr 2024 | 5.8800 | 6.2388 | 5.7612 | 5.9412 | 5.9412 | 28,569 |
| 28 Mar 2024 | 6.6000 | 6.7188 | 5.8800 | 5.8824 | 5.8824 | 46,635 |
| 27 Mar 2024 | 5.9880 | 6.6000 | 5.8800 | 6.5880 | 6.5880 | 25,659 |
| 26 Mar 2024 | 6.3600 | 6.3600 | 5.9160 | 5.9796 | 5.9796 | 13,111 |
| 25 Mar 2024 | 5.8140 | 6.3600 | 5.7600 | 6.1800 | 6.1800 | 36,613 |
| 22 Mar 2024 | 5.8200 | 5.8200 | 5.4001 | 5.7408 | 5.7408 | 9,874 |
| 21 Mar 2024 | 6.0000 | 6.0000 | 5.5560 | 5.7000 | 5.7000 | 18,137 |
| 20 Mar 2024 | 6.0360 | 6.3300 | 5.1600 | 5.5548 | 5.5548 | 83,546 |
| 19 Mar 2024 | 6.2400 | 6.3600 | 6.0360 | 6.1200 | 6.1200 | 9,986 |
| 18 Mar 2024 | 5.9880 | 6.3600 | 5.6400 | 6.1200 | 6.1200 | 27,532 |
| 15 Mar 2024 | 5.5080 | 5.7600 | 5.4000 | 5.6208 | 5.6208 | 12,438 |
| 14 Mar 2024 | 5.5596 | 5.7600 | 5.4000 | 5.4624 | 5.4624 | 13,941 |
| 13 Mar 2024 | 5.5200 | 5.7600 | 5.4120 | 5.5236 | 5.5236 | 11,414 |
| 12 Mar 2024 | 6.0612 | 6.2340 | 5.4000 | 5.5212 | 5.5212 | 16,051 |
| 11 Mar 2024 | 6.1080 | 6.2352 | 5.9400 | 6.0036 | 6.0036 | 8,880 |
| 08 Mar 2024 | 6.0000 | 6.2400 | 5.8800 | 5.9412 | 5.9412 | 18,661 |
| 07 Mar 2024 | 6.2400 | 6.2508 | 5.7732 | 5.9160 | 5.9160 | 28,574 |
| 06 Mar 2024 | 6.6324 | 6.6324 | 6.0144 | 6.2676 | 6.2676 | 32,261 |
| 05 Mar 2024 | 6.8400 | 6.9600 | 6.3720 | 6.7560 | 6.7560 | 31,075 |
| 04 Mar 2024 | 6.5988 | 6.8400 | 5.7600 | 6.6012 | 6.6012 | 38,513 |
| 01 Mar 2024 | 6.9600 | 7.0788 | 6.4800 | 6.5988 | 6.5988 | 48,022 |
| 29 Feb 2024 | 6.2400 | 7.0200 | 6.0456 | 6.8880 | 6.8880 | 71,545 |
| 28 Feb 2024 | 6.0000 | 6.2400 | 5.7600 | 6.0456 | 6.0456 | 30,020 |
| 27 Feb 2024 | 5.2128 | 6.2280 | 5.1612 | 6.0060 | 6.0060 | 51,679 |
| 26 Feb 2024 | 6.6000 | 6.8400 | 4.9380 | 5.1612 | 5.1612 | 96,260 |
| 23 Feb 2024 | 5.4000 | 6.9480 | 5.4000 | 6.4224 | 6.4224 | 230,229 |
| 22 Feb 2024 | 4.3800 | 5.4000 | 4.3308 | 5.2800 | 5.2800 | 184,749 |
| 21 Feb 2024 | 4.1880 | 4.3800 | 4.1040 | 4.3416 | 4.3416 | 13,434 |
| 20 Feb 2024 | 4.3800 | 4.3800 | 3.9600 | 4.1112 | 4.1112 | 24,254 |
| 16 Feb 2024 | 4.4040 | 4.4040 | 4.2000 | 4.3356 | 4.3356 | 20,053 |
| 15 Feb 2024 | 4.3332 | 4.4040 | 4.2540 | 4.3884 | 4.3884 | 15,868 |
| 14 Feb 2024 | 4.2000 | 4.4388 | 4.1106 | 4.3332 | 4.3332 | 17,336 |
| 13 Feb 2024 | 4.2000 | 4.4760 | 4.2000 | 4.2024 | 4.2024 | 18,147 |
| 12 Feb 2024 | 4.3200 | 4.4280 | 4.2204 | 4.3440 | 4.3440 | 22,843 |
| 09 Feb 2024 | 4.1400 | 4.3080 | 4.0212 | 4.1760 | 4.1760 | 24,714 |
| 08 Feb 2024 | 3.9612 | 4.1868 | 3.9612 | 4.1412 | 4.1412 | 17,706 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.