Dare Bioscience, Inc. - Price History
Monthly price history for DARE (Dare Bioscience, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $0.50 | $0.50 |
| March 2024 | $0.49 | $0.49 |
| February 2024 | $0.57 | $0.57 |
| January 2024 | $0.32 | $0.32 |
| December 2023 | $0.31 | $0.31 |
| November 2023 | $0.35 | $0.35 |
| October 2023 | $0.43 | $0.43 |
| September 2023 | $0.46 | $0.46 |
| August 2023 | $0.68 | $0.68 |
| July 2023 | $0.75 | $0.75 |
| June 2023 | $0.91 | $0.91 |
| May 2023 | $1.01 | $1.01 |
| April 2023 | $1 | $1 |
| March 2023 | $1.04 | $1.04 |
| February 2023 | $1.04 | $1.04 |
| January 2023 | $1.27 | $1.27 |
| December 2022 | $0.83 | $0.83 |
| November 2022 | $0.89 | $0.89 |
| October 2022 | $0.97 | $0.97 |
| September 2022 | $1 | $1 |
| August 2022 | $1.08 | $1.08 |
| July 2022 | $1.11 | $1.11 |
| June 2022 | $1.23 | $1.23 |
| May 2022 | $1.23 | $1.23 |
| April 2022 | $1.13 | $1.13 |
| March 2022 | $1.49 | $1.49 |
| February 2022 | $1.49 | $1.49 |
| January 2022 | $1.57 | $1.57 |
| December 2021 | $2 | $2 |
| November 2021 | $1.80 | $1.80 |
| October 2021 | $1.46 | $1.46 |
| September 2021 | $1.67 | $1.67 |
| August 2021 | $1.75 | $1.75 |
| July 2021 | $1.54 | $1.54 |
| June 2021 | $1.89 | $1.89 |
| May 2021 | $1.28 | $1.28 |
| April 2021 | $1.51 | $1.51 |
| March 2021 | $1.69 | $1.69 |
| February 2021 | $1.87 | $1.87 |
| January 2021 | $2.26 | $2.26 |
| December 2020 | $1.34 | $1.34 |
| November 2020 | $1.48 | $1.48 |
| October 2020 | $0.96 | $0.96 |
| September 2020 | $1 | $1 |
| August 2020 | $1.08 | $1.08 |
| July 2020 | $1.11 | $1.11 |
| June 2020 | $0.99 | $0.99 |
| May 2020 | $1.05 | $1.05 |
| April 2020 | $1.11 | $1.11 |
| March 2020 | $0.85 | $0.85 |
| February 2020 | $1.09 | $1.09 |
| January 2020 | $1.12 | $1.12 |
| December 2019 | $0.82 | $0.82 |
| November 2019 | $0.81 | $0.81 |
| October 2019 | $0.81 | $0.81 |
| September 2019 | $0.78 | $0.78 |
| August 2019 | $0.80 | $0.80 |
| July 2019 | $0.77 | $0.77 |
| June 2019 | $0.85 | $0.85 |
| May 2019 | $0.90 | $0.90 |
| April 2019 | $1.04 | $1.04 |
| March 2019 | $1.40 | $1.40 |
| February 2019 | $0.82 | $0.82 |
| January 2019 | $0.82 | $0.82 |
| December 2018 | $0.71 | $0.71 |
| November 2018 | $0.86 | $0.86 |
| October 2018 | $0.90 | $0.90 |
| September 2018 | $0.98 | $0.98 |
| August 2018 | $1.10 | $1.10 |
| July 2018 | $1.14 | $1.14 |
| June 2018 | $1.17 | $1.17 |
| May 2018 | $1.14 | $1.14 |
| April 2018 | $1.26 | $1.26 |
| March 2018 | $0.84 | $0.84 |
| February 2018 | $1.27 | $1.27 |
| January 2018 | $2.17 | $2.17 |
| December 2017 | $2.16 | $2.16 |
| November 2017 | $2.51 | $2.51 |
| October 2017 | $2.53 | $2.53 |
| September 2017 | $3.12 | $3.12 |
| August 2017 | $3.33 | $3.33 |
| July 2017 | $3.40 | $3.40 |
| June 2017 | $4.44 | $0.44 |
| May 2017 | $3.72 | $0.37 |
| April 2017 | $5.55 | $0.56 |
| March 2017 | $8.12 | $0.81 |
| February 2017 | $13.10 | $1.31 |
| January 2017 | $8.10 | $0.81 |
| December 2016 | $7.08 | $0.71 |
| November 2016 | $6.77 | $0.68 |
| October 2016 | $7.97 | $0.80 |
| September 2016 | $10.47 | $1.05 |
| August 2016 | $10.20 | $1.02 |
| July 2016 | $28.90 | $2.89 |
| June 2016 | $21.20 | $2.12 |
| May 2016 | $24.20 | $2.42 |
| April 2016 | $32.80 | $3.28 |
| March 2016 | $27.10 | $2.71 |
| February 2016 | $19.50 | $1.95 |
| January 2016 | $24 | $2.40 |
| December 2015 | $28 | $2.80 |
| November 2015 | $32.40 | $3.24 |
| October 2015 | $36.50 | $3.65 |
| September 2015 | $36.60 | $3.66 |
| August 2015 | $40.30 | $4.03 |
| July 2015 | $40.40 | $4.04 |
| June 2015 | $46 | $4.60 |
| May 2015 | $59.50 | $5.95 |
| April 2015 | $59.60 | $5.96 |
| March 2015 | $90.10 | $9.01 |
| February 2015 | $82.30 | $8.23 |
| January 2015 | $77.60 | $7.76 |
| December 2014 | $62.20 | $6.22 |
| November 2014 | $57.10 | $5.71 |
| October 2014 | $48.50 | $4.85 |
| September 2014 | $42.20 | $4.22 |
| August 2014 | $43.40 | $4.34 |
| July 2014 | $40.30 | $4.03 |
| June 2014 | $58 | $5.80 |
| May 2014 | $57.10 | $5.71 |
| April 2014 | $69.40 | $6.94 |
DARE
Price: $0.31
52 week price:
Earnings Per Share: -0.35 USD
P/E Ratio: -0.74
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Volume: 165200
Ebitda: -1.3 millionMarket Capitalization: 48.3 million