Dare Bioscience, Inc. ( DARE) - Price History
Monthly price history for DARE (Dare Bioscience, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $1.28 | $1.28 |
| June 2026 | $2.11 | $2.11 |
| May 2026 | $2.23 | $2.23 |
| April 2026 | $2.28 | $2.28 |
| March 2026 | $1.82 | $1.82 |
| February 2026 | $1.70 | $1.70 |
| January 2026 | $1.81 | $1.81 |
| December 2025 | $1.93 | $1.93 |
| November 2025 | $1.84 | $1.84 |
| October 2025 | $1.96 | $1.96 |
| September 2025 | $2.10 | $2.10 |
| August 2025 | $2.02 | $2.02 |
| July 2025 | $2.40 | $2.40 |
| June 2025 | $2.39 | $2.39 |
| May 2025 | $2.97 | $2.97 |
| April 2025 | $2.95 | $2.95 |
| March 2025 | $2.89 | $2.89 |
| February 2025 | $3.14 | $3.14 |
| January 2025 | $3.25 | $3.25 |
| December 2024 | $3.12 | $3.12 |
| November 2024 | $3.42 | $3.42 |
| October 2024 | $4.23 | $4.23 |
| September 2024 | $3.24 | $3.24 |
| August 2024 | $3.58 | $3.58 |
| July 2024 | $3.42 | $3.42 |
| June 2024 | $4.03 | $0.34 |
| May 2024 | $4.92 | $0.41 |
| April 2024 | $3.69 | $0.31 |
| March 2024 | $5.88 | $0.49 |
| February 2024 | $6.89 | $0.57 |
| January 2024 | $3.90 | $0.32 |
| December 2023 | $3.71 | $0.31 |
| November 2023 | $4.20 | $0.35 |
| October 2023 | $5.14 | $0.43 |
| September 2023 | $5.54 | $0.46 |
| August 2023 | $8.21 | $0.68 |
| July 2023 | $8.96 | $0.75 |
| June 2023 | $10.92 | $0.91 |
| May 2023 | $12.12 | $1.01 |
| April 2023 | $12 | $1 |
| March 2023 | $12.48 | $1.04 |
| February 2023 | $12.48 | $1.04 |
| January 2023 | $15.24 | $1.27 |
| December 2022 | $9.96 | $0.83 |
| November 2022 | $10.68 | $0.89 |
| October 2022 | $11.64 | $0.97 |
| September 2022 | $12 | $1 |
| August 2022 | $12.96 | $1.08 |
| July 2022 | $13.32 | $1.11 |
| June 2022 | $14.76 | $1.23 |
| May 2022 | $14.76 | $1.23 |
| April 2022 | $13.56 | $1.13 |
| March 2022 | $17.88 | $1.49 |
| February 2022 | $17.88 | $1.49 |
| January 2022 | $18.84 | $1.57 |
| December 2021 | $24 | $2 |
| November 2021 | $21.60 | $1.80 |
| October 2021 | $17.52 | $1.46 |
| September 2021 | $20.04 | $1.67 |
| August 2021 | $21 | $1.75 |
| July 2021 | $18.48 | $1.54 |
| June 2021 | $22.68 | $1.89 |
| May 2021 | $15.36 | $1.28 |
| April 2021 | $18.12 | $1.51 |
| March 2021 | $20.28 | $1.69 |
| February 2021 | $22.44 | $1.87 |
| January 2021 | $27.12 | $2.26 |
| December 2020 | $16.08 | $1.34 |
| November 2020 | $17.76 | $1.48 |
| October 2020 | $11.54 | $0.96 |
| September 2020 | $11.98 | $1 |
| August 2020 | $12.96 | $1.08 |
| July 2020 | $13.32 | $1.11 |
| June 2020 | $11.86 | $0.99 |
| May 2020 | $12.59 | $1.05 |
| April 2020 | $13.32 | $1.11 |
| March 2020 | $10.20 | $0.85 |
| February 2020 | $13.08 | $1.09 |
| January 2020 | $13.44 | $1.12 |
| December 2019 | $9.84 | $0.82 |
| November 2019 | $9.72 | $0.81 |
| October 2019 | $9.74 | $0.81 |
| September 2019 | $9.36 | $0.78 |
| August 2019 | $9.60 | $0.80 |
| July 2019 | $9.20 | $0.77 |
| June 2019 | $10.20 | $0.85 |
| May 2019 | $10.80 | $0.90 |
| April 2019 | $12.48 | $1.04 |
| March 2019 | $16.80 | $1.40 |
| February 2019 | $9.90 | $0.82 |
| January 2019 | $9.81 | $0.82 |
| December 2018 | $8.53 | $0.71 |
| November 2018 | $10.34 | $0.86 |
| October 2018 | $10.80 | $0.90 |
| September 2018 | $11.70 | $0.98 |
| August 2018 | $13.20 | $1.10 |
| July 2018 | $13.68 | $1.14 |
| June 2018 | $14.04 | $1.17 |
| May 2018 | $13.68 | $1.14 |
| April 2018 | $15.14 | $1.26 |
| March 2018 | $10.06 | $0.84 |
| February 2018 | $15.24 | $1.27 |
| January 2018 | $26.05 | $2.17 |
| December 2017 | $25.97 | $2.16 |
| November 2017 | $30.12 | $2.51 |
| October 2017 | $30.36 | $2.53 |
| September 2017 | $37.44 | $3.12 |
| August 2017 | $39.96 | $3.33 |
| July 2017 | $40.80 | $3.40 |
| June 2017 | $53.28 | $0.44 |
| May 2017 | $44.70 | $0.37 |
| April 2017 | $66.61 | $0.56 |
| March 2017 | $97.49 | $0.81 |
| February 2017 | $157.20 | $1.31 |
| January 2017 | $97.20 | $0.81 |
| December 2016 | $84.98 | $0.71 |
| November 2016 | $81.22 | $0.68 |
| October 2016 | $95.69 | $0.80 |
| September 2016 | $125.64 | $1.05 |
| August 2016 | $122.40 | $1.02 |
| July 2016 | $346.80 | $2.89 |
| June 2016 | $254.40 | $2.12 |
| May 2016 | $290.40 | $2.42 |
| April 2016 | $393.60 | $3.28 |
| March 2016 | $325.20 | $2.71 |
| February 2016 | $234 | $1.95 |
| January 2016 | $288 | $2.40 |
| December 2015 | $336 | $2.80 |
| November 2015 | $388.80 | $3.24 |
| October 2015 | $438 | $3.65 |
| September 2015 | $439.20 | $3.66 |
| August 2015 | $483.60 | $4.03 |
| July 2015 | $484.80 | $4.04 |
| June 2015 | $552 | $4.60 |
| May 2015 | $714 | $5.95 |
| April 2015 | $715.20 | $5.96 |
| March 2015 | $1,081.20 | $9.01 |
| February 2015 | $987.60 | $8.23 |
| January 2015 | $931.20 | $7.76 |
| December 2014 | $746.40 | $6.22 |
| November 2014 | $685.19 | $5.71 |
| October 2014 | $582 | $4.85 |
| September 2014 | $506.40 | $4.22 |
| August 2014 | $520.80 | $4.34 |
| July 2014 | $483.60 | $4.03 |
| June 2014 | $696 | $5.80 |
| May 2014 | $685.20 | $5.71 |
| April 2014 | $832.80 | $6.94 |
DARE
Price: $1.28
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.91 USD
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Country: United States
Volume: 165200
Ebitda: -1.3 millionMarket Capitalization: 19.8 million