Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2025	1.880	1.990	1.760	1.830	152,200	+0.02(+1.10%)
Nov 06, 2025	1.860	1.910	1.800	1.810	37,953	-0.03(-1.63%)
Nov 05, 2025	1.800	1.870	1.800	1.840	78,257	+0.03(+1.66%)
Nov 04, 2025	1.900	1.959	1.800	1.810	239,357	-0.11(-5.73%)
Nov 03, 2025	1.960	1.980	1.900	1.920	59,484	-0.04(-2.04%)
Oct 31, 2025	1.960	2.030	1.930	1.960	71,815	+0.03(+1.55%)
Oct 30, 2025	2.010	2.019	1.900	1.930	158,471	-0.09(-4.46%)
Oct 29, 2025	2.060	2.060	2.010	2.020	47,765	-0.01(-0.49%)
Oct 28, 2025	2.020	2.055	2.055	2.030	82,052	+0.00(+0.00%)
Oct 27, 2025	2.100	2.110	2.010	2.030	159,859	-0.08(-3.79%)
Oct 24, 2025	2.110	2.139	2.050	2.110	81,747	+0.02(+0.96%)
Oct 23, 2025	2.080	2.120	2.030	2.090	127,469	+0.02(+0.97%)
Oct 22, 2025	2.100	2.110	2.060	2.070	113,109	-0.06(-2.82%)
Oct 21, 2025	2.060	2.200	2.020	2.130	268,655	+0.08(+3.90%)
Oct 20, 2025	2.060	2.075	2.040	2.050	73,610	+0.02(+0.99%)
Oct 17, 2025	2.100	2.110	2.010	2.030	165,818	-0.09(-4.25%)
Oct 16, 2025	2.080	2.280	2.030	2.120	1,285,854	+0.07(+3.41%)
Oct 15, 2025	2.060	2.100	2.050	2.050	120,818	-0.01(-0.49%)
Oct 14, 2025	2.070	2.100	2.050	2.060	87,401	-0.06(-2.83%)
Oct 13, 2025	2.190	2.190	2.070	2.120	184,705	+0.00(+0.00%)
Oct 10, 2025	2.230	2.268	2.095	2.120	161,023	-0.11(-4.93%)
Oct 09, 2025	2.280	2.280	2.210	2.230	115,622	-0.06(-2.62%)
Oct 08, 2025	2.260	2.300	2.190	2.290	141,776	+0.04(+2.00%)
Oct 07, 2025	2.260	2.270	2.210	2.245	237,924	-0.00(-0.22%)
Oct 06, 2025	2.230	2.280	2.150	2.250	314,646	+0.07(+3.21%)
Oct 03, 2025	2.150	2.210	2.140	2.180	112,416	+0.03(+1.40%)
Oct 02, 2025	2.160	2.180	2.105	2.150	98,633	+0.00(+0.00%)
Oct 01, 2025	2.110	2.170	2.110	2.150	90,903	+0.05(+2.38%)
Sep 30, 2025	2.080	2.140	2.080	2.100	94,385	+0.01(+0.48%)
Sep 29, 2025	2.090	2.140	2.070	2.090	77,480	+0.00(+0.00%)
Sep 26, 2025	2.070	2.110	2.050	2.090	117,479	+0.01(+0.48%)
Sep 25, 2025	2.140	2.140	2.030	2.080	158,763	-0.06(-2.80%)
Sep 24, 2025	2.100	2.176	2.080	2.140	177,188	+0.08(+3.88%)
Sep 23, 2025	2.040	2.100	2.040	2.060	77,382	+0.02(+0.98%)
Sep 22, 2025	2.110	2.110	2.030	2.040	131,921	-0.08(-3.77%)
Sep 19, 2025	2.090	2.120	2.060	2.120	169,125	+0.04(+1.92%)
Sep 18, 2025	2.070	2.110	2.030	2.080	94,766	+0.03(+1.46%)
Sep 17, 2025	2.080	2.100	2.040	2.050	84,388	-0.05(-2.15%)
Sep 16, 2025	2.040	2.100	2.030	2.095	111,008	+0.07(+3.20%)
Sep 15, 2025	2.080	2.100	2.030	2.030	136,293	-0.08(-3.79%)
Sep 12, 2025	2.130	2.147	2.070	2.110	75,535	+0.00(+0.00%)
Sep 11, 2025	2.100	2.130	2.090	2.110	101,277	-0.02(-0.94%)
Sep 10, 2025	2.150	2.160	2.090	2.130	102,752	-0.03(-1.39%)
Sep 09, 2025	2.130	2.160	2.060	2.160	146,355	+0.03(+1.41%)
Sep 08, 2025	2.160	2.160	2.050	2.130	144,786	-0.02(-0.93%)
Sep 05, 2025	2.130	2.180	2.100	2.150	136,911	+0.02(+0.94%)
Sep 04, 2025	2.160	2.193	2.050	2.130	216,619	+0.07(+3.40%)
Sep 03, 2025	2.020	2.080	2.020	2.060	72,974	+0.03(+1.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Dare Bioscience, Inc. - Common Stock (NQ:DARE)

Historical Prices

Popular Pages