$DARE: Dare Bioscience, Inc. - Common Stock
2024-03-26 DARE 2024-03-26 07:00:56 0.59 0.45 8.33% DARE 2024-03-26 08:00:49 0.59 0.49 8.33% DARE 2024-03-26 09:00:49 0.55 0.49 8.33% DARE 2024-03-26 10:01:10 0.53 0.52 4.17% DARE 2024-03-26 11:00:48 0.52 0.51 2.08% DARE 2024-03-26 13:00:47 0.52 0.50 -2.08% DARE 2024-03-26 14:01:09 0.52 0.51 -2.08% DARE 2024-03-26 15:00:46 0.52 0.51 2.08% DARE 2024-03-26 16:00:54 0.52 0.48 -4.17% DARE 2024-03-26 17:00:44 0.52 0.48 -3.85% DARE 2024-03-26 20:00:35 0.00 0.00 -3.85% 2024-03-27 DARE 2024-03-27 05:00:49 0.59 0.41 -3.85% DARE 2024-03-27 06:00:56 0.57 0.41 -3.85% DARE 2024-03-27 07:00:50 0.57 0.45 -3.85% DARE 2024-03-27 08:00:59 0.57 0.48 -3.85% DARE 2024-03-27 10:01:00 0.53 0.50 1.92% DARE 2024-03-27 11:00:52 0.55 0.53 7.69% DARE 2024-03-27 12:01:10 0.53 0.52 3.85% DARE 2024-03-27 15:00:45 0.54 0.53 5.77% DARE 2024-03-27 16:00:49 0.55 0.50 9.62% DARE 2024-03-27 17:00:47 0.55 0.50 10.00% DARE 2024-03-27 19:01:02 0.57 0.50 10.00% DARE 2024-03-27 20:00:49 0.00 0.00 14.00% 2024-03-28 DARE 2024-03-28 05:00:56 0.63 0.58 4.00% DARE 2024-03-28 07:00:54 0.63 0.53 6.00% DARE 2024-03-28 08:00:56 0.63 0.50 6.00% DARE 2024-03-28 08:05:19 8-K Sec report https://www.sec.gov/Archives/edgar/data/1401914/000149315224011615/0001493152-24-011615-index.htm 8-K - Dare Bioscience, Inc. (0001401914) (Filer) DARE 2024-03-28 09:00:53 0.62 0.50 6.00% DARE 2024-03-28 10:00:56 0.56 0.54 0.00% DARE 2024-03-28 11:00:58 0.51 0.50 -10.00% DARE 2024-03-28 12:01:08 0.51 0.51 -8.00% DARE 2024-03-28 14:00:57 0.50 0.49 -10.00% DARE 2024-03-28 15:00:46 0.51 0.50 -10.00% DARE 2024-03-28 16:00:58 0.56 0.49 -12.00% DARE 2024-03-28 16:01:59 10-K Sec report https://www.sec.gov/Archives/edgar/data/1401914/000140191424000016/0001401914-24-000016-index.htm 10-K - Dare Bioscience, Inc. (0001401914) (Filer) DARE 2024-03-28 17:00:53 0.56 0.49 -10.91% DARE 2024-03-28 18:00:46 0.52 0.49 -10.91% DARE 2024-03-28 20:00:51 0.00 0.00 -10.91% DARE 2024-03-28 20:47:08 Daré Bioscience, Inc. (DARE) Q4 2023 Earnings Call Transcript 2024-04-01 DARE 2024-04-01 05:00:59 0.54 0.46 -10.91% DARE 2024-04-01 10:00:55 0.51 0.49 0.00% DARE 2024-04-01 11:01:00 0.52 0.48 1.82% DARE 2024-04-01 12:01:04 0.48 0.48 -1.82% DARE 2024-04-01 13:00:54 0.49 0.48 -1.82% DARE 2024-04-01 14:01:03 0.49 0.48 0.00% DARE 2024-04-01 15:00:49 0.51 0.48 -1.82% DARE 2024-04-01 16:00:51 0.51 0.48 1.82% DARE 2024-04-01 17:00:46 0.51 0.48 -2.04% DARE 2024-04-01 19:00:47 0.52 0.48 -2.04% DARE 2024-04-01 20:00:49 0.00 0.00 -2.04% 2024-04-02 DARE 2024-04-02 04:01:04 0.00 0.41 -2.04% DARE 2024-04-02 05:00:48 0.62 0.41 -2.04% DARE 2024-04-02 07:00:47 0.56 0.42 -2.04% DARE 2024-04-02 08:00:52 0.56 0.46 -2.04% DARE 2024-04-02 09:00:51 0.55 0.46 -2.04% DARE 2024-04-02 10:01:01 0.50 0.48 -2.04% DARE 2024-04-02 11:00:49 0.50 0.49 -2.04% DARE 2024-04-02 12:01:04 0.50 0.48 -4.08% DARE 2024-04-02 13:00:53 0.49 0.48 -4.08% DARE 2024-04-02 14:01:01 0.49 0.47 -2.04% DARE 2024-04-02 15:00:52 0.49 0.48 -2.04% DARE 2024-04-02 16:01:00 0.51 0.47 -2.04% DARE 2024-04-02 17:00:54 0.51 0.47 -2.00% DARE 2024-04-02 20:00:52 0.00 0.00 -2.00% 2024-04-03 DARE 2024-04-03 05:00:48 0.53 0.43 -2.00% DARE 2024-04-03 07:00:58 0.53 0.44 -2.00% DARE 2024-04-03 08:01:06 0.53 0.43 -2.00% DARE 2024-04-03 09:00:45 0.53 0.48 -2.00% DARE 2024-04-03 10:01:05 0.50 0.48 0.00% DARE 2024-04-03 11:00:58 0.50 0.49 2.00% DARE 2024-04-03 12:01:00 0.49 0.48 -2.00% DARE 2024-04-03 13:00:46 0.49 0.48 0.00% DARE 2024-04-03 16:01:03 0.50 0.47 -2.00% DARE 2024-04-03 17:00:50 0.50 0.47 -2.04% DARE 2024-04-03 20:00:50 0.00 0.00 -2.04% 2024-04-04 DARE 2024-04-04 05:00:47 0.62 0.44 -2.04% DARE 2024-04-04 06:00:51 0.62 0.48 -2.04% DARE 2024-04-04 07:01:02 0.54 0.48 -2.04% DARE 2024-04-04 10:00:59 0.50 0.49 2.04% DARE 2024-04-04 12:00:58 0.50 0.50 4.08% DARE 2024-04-04 13:00:54 0.51 0.50 4.08% DARE 2024-04-04 14:00:55 0.51 0.51 6.12% DARE 2024-04-04 15:00:58 0.51 0.50 4.08% DARE 2024-04-04 16:00:59 0.51 0.48 6.12% DARE 2024-04-04 17:00:57 0.51 0.48 6.25% DARE 2024-04-04 20:01:02 0.00 0.00 6.25% 2024-04-05 DARE 2024-04-05 05:00:53 0.55 0.50 6.25% DARE 2024-04-05 08:01:04 0.50 0.46 -2.08% DARE 2024-04-05 09:00:47 0.52 0.45 -2.08% DARE 2024-04-05 10:01:05 0.51 0.49 0.00% DARE 2024-04-05 13:00:48 0.51 0.50 0.00% DARE 2024-04-05 14:01:09 0.49 0.48 -4.17% DARE 2024-04-05 16:01:04 0.52 0.47 -4.17% DARE 2024-04-05 20:01:00 0.00 0.00 2.08% 2024-04-08 DARE 2024-04-08 05:00:45 0.60 0.38 2.08% DARE 2024-04-08 07:00:54 0.60 0.44 2.08% DARE 2024-04-08 08:01:02 0.54 0.44 2.08% DARE 2024-04-08 09:01:20 0.54 0.34 2.08% DARE 2024-04-08 10:01:01 0.51 0.50 2.08% DARE 2024-04-08 11:00:53 0.51 0.50 4.17% DARE 2024-04-08 12:01:12 0.50 0.49 2.08% DARE 2024-04-08 14:01:00 0.51 0.49 2.08% DARE 2024-04-08 16:01:00 0.51 0.50 2.08% DARE 2024-04-08 17:00:51 0.51 0.46 2.04% DARE 2024-04-08 18:01:00 0.51 0.46 4.08% DARE 2024-04-08 20:00:53 0.00 0.00 4.08% 2024-04-09 DARE 2024-04-09 05:00:49 0.60 0.38 4.08% DARE 2024-04-09 07:01:04 0.60 0.44 4.08% DARE 2024-04-09 08:01:04 0.54 0.45 4.08% DARE 2024-04-09 10:00:52 0.50 0.48 0.00% DARE 2024-04-09 11:00:50 0.49 0.48 -2.04% DARE 2024-04-09 12:00:55 0.49 0.48 -4.08% DARE 2024-04-09 15:01:01 0.49 0.49 -4.08% DARE 2024-04-09 16:00:53 0.51 0.46 -6.12% DARE 2024-04-09 17:00:58 0.51 0.46 -6.00% DARE 2024-04-09 18:00:58 0.50 0.47 -2.00% DARE 2024-04-09 20:00:52 0.00 0.00 -2.00% 2024-04-10 DARE 2024-04-10 05:00:49 0.54 0.43 -2.00% DARE 2024-04-10 06:01:03 0.47 0.43 -2.00% DARE 2024-04-10 07:00:47 0.54 0.43 0.00% DARE 2024-04-10 08:01:06 0.53 0.47 0.00% DARE 2024-04-10 10:01:08 0.48 0.46 -2.00% DARE 2024-04-10 12:00:48 0.48 0.46 0.00% DARE 2024-04-10 13:00:51 0.48 0.46 2.00% DARE 2024-04-10 14:01:00 0.48 0.46 0.00% DARE 2024-04-10 16:00:58 0.51 0.46 2.00% DARE 2024-04-10 17:00:46 0.51 0.46 2.13% DARE 2024-04-10 20:01:00 0.00 0.00 2.13% 2024-04-11 DARE 2024-04-11 05:00:56 0.56 0.41 2.13% DARE 2024-04-11 07:00:53 0.55 0.43 2.13% DARE 2024-04-11 08:01:02 0.54 0.42 2.13% DARE 2024-04-11 09:00:50 0.62 0.33 -2.13% DARE 2024-04-11 10:00:57 0.49 0.48 0.00% DARE 2024-04-11 11:00:49 0.48 0.46 -4.26% DARE 2024-04-11 13:00:52 0.47 0.46 -2.13% DARE 2024-04-11 14:00:58 0.48 0.47 -2.13% DARE 2024-04-11 15:00:53 0.47 0.47 -2.13% DARE 2024-04-11 16:00:50 0.48 0.48 0.00% DARE 2024-04-11 18:00:53 0.48 0.47 0.00% DARE 2024-04-11 20:00:56 0.00 0.00 0.00% 2024-04-12 DARE 2024-04-12 05:00:55 0.55 0.42 0.00% DARE 2024-04-12 07:00:45 0.53 0.42 0.00% DARE 2024-04-12 09:00:42 0.53 0.43 0.00% DARE 2024-04-12 10:01:13 0.49 0.47 0.00% DARE 2024-04-12 12:00:49 0.48 0.47 0.00% DARE 2024-04-12 13:00:53 0.47 0.46 -2.08% DARE 2024-04-12 15:00:51 0.47 0.47 -2.08% DARE 2024-04-12 16:01:00 0.49 0.46 -2.08% DARE 2024-04-12 18:00:57 0.50 0.46 -2.08% DARE 2024-04-12 20:00:54 0.00 0.00 -4.17% 2024-04-15 DARE 2024-04-15 05:00:45 0.51 0.40 -4.17% DARE 2024-04-15 07:00:50 0.49 0.41 -4.17% DARE 2024-04-15 08:00:53 0.53 0.41 -4.17% DARE 2024-04-15 09:00:46 0.50 0.41 -4.17% DARE 2024-04-15 10:00:57 0.49 0.48 2.08% DARE 2024-04-15 11:00:54 0.48 0.47 2.08% DARE 2024-04-15 16:00:50 0.49 0.46 2.08% DARE 2024-04-15 17:00:44 0.48 0.46 2.13% DARE 2024-04-15 20:00:53 0.00 0.00 2.13% 2024-04-16 DARE 2024-04-16 05:00:43 0.55 0.39 2.13% DARE 2024-04-16 06:00:53 0.50 0.39 2.13% DARE 2024-04-16 07:00:46 0.50 0.43 2.13% DARE 2024-04-16 08:00:54 0.50 0.45 2.13% DARE 2024-04-16 09:00:44 0.49 0.45 2.13% DARE 2024-04-16 10:00:56 0.49 0.48 0.00% DARE 2024-04-16 11:00:50 0.48 0.48 0.00% DARE 2024-04-16 12:00:52 0.49 0.48 0.00% DARE 2024-04-16 14:00:56 0.49 0.48 2.13% DARE 2024-04-16 16:00:59 0.49 0.45 0.00% DARE 2024-04-16 17:00:52 0.49 0.43 0.00% DARE 2024-04-16 20:00:50 0.00 0.00 0.00% 2024-04-17 DARE 2024-04-17 05:00:57 0.53 0.39 0.00% DARE 2024-04-17 07:00:56 0.53 0.44 0.00% DARE 2024-04-17 08:00:52 0.53 0.45 0.00% DARE 2024-04-17 09:00:42 0.52 0.45 0.00% DARE 2024-04-17 10:01:06 0.43 0.42 -12.50% DARE 2024-04-17 11:00:47 0.31 0.30 -37.50% DARE 2024-04-17 12:00:57 0.29 0.29 -39.58% DARE 2024-04-17 13:00:50 0.30 0.30 -37.50% DARE 2024-04-17 14:00:58 0.29 0.29 -39.58% DARE 2024-04-17 15:00:48 0.30 0.30 -37.50% DARE 2024-04-17 16:00:54 0.32 0.28 -41.67% DARE 2024-04-17 17:01:01 0.31 0.28 -41.67% DARE 2024-04-17 18:00:56 0.32 0.28 -41.67% DARE 2024-04-17 20:00:56 0.00 0.00 -41.67% 2024-04-18 DARE 2024-04-18 04:00:53 0.50 0.00 -41.67% DARE 2024-04-18 05:00:41 0.37 0.26 -41.67% DARE 2024-04-18 07:00:50 0.34 0.27 -41.67% DARE 2024-04-18 08:01:08 0.34 0.28 -41.67% DARE 2024-04-18 09:00:42 0.31 0.31 6.25% DARE 2024-04-18 10:01:05 0.31 0.31 4.17% DARE 2024-04-18 11:00:50 0.31 0.31 6.25% DARE 2024-04-18 12:00:53 0.30 0.29 4.17% DARE 2024-04-18 13:00:56 0.30 0.30 4.17% DARE 2024-04-18 16:00:55 0.33 0.29 4.17% DARE 2024-04-18 17:00:52 0.33 0.29 7.14% DARE 2024-04-18 19:00:48 0.33 0.30 7.14% DARE 2024-04-18 20:00:58 0.00 0.00 7.14% 2024-04-19 DARE 2024-04-19 04:00:53 0.00 0.28 7.14% DARE 2024-04-19 05:00:49 0.37 0.28 7.14% DARE 2024-04-19 07:00:54 0.34 0.28 7.14% DARE 2024-04-19 09:00:47 0.34 0.30 7.14% DARE 2024-04-19 10:01:08 0.30 0.29 0.00% DARE 2024-04-19 11:00:48 0.28 0.28 -7.14% DARE 2024-04-19 12:01:01 0.30 0.29 -3.57% DARE 2024-04-19 13:00:55 0.28 0.28 -7.14% DARE 2024-04-19 16:00:56 0.29 0.28 -7.14% DARE 2024-04-19 17:00:56 0.29 0.28 -6.67% DARE 2024-04-19 20:00:51 0.00 0.00 -6.67% 2024-04-22 DARE 2024-04-22 07:00:49 0.33 0.28 -6.67% DARE 2024-04-22 09:00:48 0.36 0.28 -6.67% DARE 2024-04-22 10:00:55 0.30 0.28 3.33% DARE 2024-04-22 11:00:51 0.29 0.29 3.33% DARE 2024-04-22 16:01:00 0.30 0.29 6.67% DARE 2024-04-22 17:00:50 0.30 0.29 3.57% DARE 2024-04-22 18:00:56 0.33 0.29 3.57% DARE 2024-04-22 19:00:48 0.35 0.29 3.57% DARE 2024-04-22 20:00:57 0.00 0.00 3.57% 2024-04-23 DARE 2024-04-23 04:00:59 0.00 0.28 3.57% DARE 2024-04-23 05:00:42 0.38 0.28 3.57% DARE 2024-04-23 08:00:52 0.35 0.30 14.29% DARE 2024-04-23 09:00:42 0.32 0.30 0.00% DARE 2024-04-23 10:00:54 0.32 0.31 7.14% DARE 2024-04-23 11:00:49 0.31 0.30 3.57% DARE 2024-04-23 12:00:59 0.30 0.30 0.00% DARE 2024-04-23 13:00:44 0.31 0.30 0.00% DARE 2024-04-23 14:00:56 0.30 0.29 0.00% DARE 2024-04-23 15:00:52 0.30 0.29 -3.57% DARE 2024-04-23 16:00:54 0.30 0.29 0.00% DARE 2024-04-23 20:01:03 0.00 0.00 0.00% 2024-04-24 DARE 2024-04-24 04:00:54 0.00 0.28 0.00% DARE 2024-04-24 05:00:58 0.33 0.28 0.00% DARE 2024-04-24 06:00:58 0.37 0.30 0.00% DARE 2024-04-24 07:00:51 0.35 0.30 0.00% DARE 2024-04-24 08:00:56 0.32 0.30 0.00% DARE 2024-04-24 09:00:52 0.31 0.30 0.00% DARE 2024-04-24 10:00:56 0.29 0.28 -3.33% DARE 2024-04-24 12:00:58 0.29 0.28 -6.67% DARE 2024-04-24 13:00:54 0.28 0.28 -6.67% DARE 2024-04-24 16:00:55 0.30 0.28 -3.33% DARE 2024-04-24 17:00:57 0.30 0.28 -6.67% DARE 2024-04-24 18:00:56 0.32 0.28 0.00% DARE 2024-04-24 20:00:55 0.00 0.00 0.00% 2024-04-25 DARE 2024-04-25 05:00:56 0.37 0.28 0.00%