investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$DARE: Dare Bioscience, Inc. - Common Stock

+ Biotechnology, Healthcare, Women Health



Clear duplicates of prices



2026-03-27
DARE 2026-03-27 20:01:540.00 0.00 5.30%
2026-03-30
DARE 2026-03-30 04:02:251.69 1.56 5.30%
DARE 2026-03-30 05:01:481.69 1.56 1.32%
DARE 2026-03-30 07:01:441.69 1.57 2.65%
DARE 2026-03-30 08:02:091.69 1.57 1.99%
DARE 2026-03-30 10:02:071.53 1.52 -1.32%
DARE 2026-03-30 11:01:441.65 1.61 5.30%
DARE 2026-03-30 12:02:081.71 1.67 9.93%
DARE 2026-03-30 13:01:461.82 1.77 15.23%
DARE 2026-03-30 14:02:101.85 1.82 19.21%
DARE 2026-03-30 15:01:501.86 1.84 19.87%
DARE 2026-03-30 16:02:111.90 1.77 15.23%
DARE 2026-03-30 17:01:551.93 1.77 14.84%
DARE 2026-03-30 19:01:541.93 1.63 14.84%
DARE 2026-03-30 20:02:170.00 0.00 14.84%
2026-03-31
DARE 2026-03-31 04:02:491.92 1.74 14.84%
DARE 2026-03-31 05:02:271.88 1.25 14.84%
DARE 2026-03-31 07:01:481.88 1.51 14.84%
DARE 2026-03-31 08:02:081.87 1.58 14.84%
DARE 2026-03-31 09:01:521.91 1.58 14.84%
DARE 2026-03-31 10:02:061.81 1.79 -1.94%
DARE 2026-03-31 11:01:541.80 1.76 -3.87%
DARE 2026-03-31 12:02:181.80 1.78 -1.94%
DARE 2026-03-31 13:01:551.85 1.80 1.29%
DARE 2026-03-31 14:02:191.80 1.78 -2.58%
DARE 2026-03-31 16:02:301.93 1.73 -0.65%
DARE 2026-03-31 17:02:061.93 1.73 -0.55%
DARE 2026-03-31 20:02:260.00 0.00 -0.55%
2026-04-01
DARE 2026-04-01 04:02:272.00 1.37 -0.55%
DARE 2026-04-01 05:02:112.00 1.67 -0.55%
DARE 2026-04-01 06:02:252.00 1.37 -0.55%
DARE 2026-04-01 07:02:062.00 1.55 -0.55%
DARE 2026-04-01 10:02:391.91 1.82 4.37%
DARE 2026-04-01 11:01:581.90 1.85 3.83%
DARE 2026-04-01 12:02:501.89 1.86 3.83%
DARE 2026-04-01 13:01:491.90 1.86 4.92%
DARE 2026-04-01 14:02:081.90 1.87 4.92%
DARE 2026-04-01 16:02:201.91 1.81 4.92%
DARE 2026-04-01 17:01:551.91 1.81 4.95%
DARE 2026-04-01 18:02:072.01 1.81 4.95%
DARE 2026-04-01 19:01:492.02 1.76 4.95%
DARE 2026-04-01 20:02:150.00 0.00 4.95%
2026-04-02
DARE 2026-04-02 04:02:071.91 1.82 4.95%
DARE 2026-04-02 08:02:431.91 1.58 -3.85%
DARE 2026-04-02 09:01:411.90 1.76 -3.85%
DARE 2026-04-02 10:02:041.89 1.82 -2.20%
DARE 2026-04-02 11:01:341.86 1.83 -3.30%
DARE 2026-04-02 13:01:381.80 1.76 -6.04%
DARE 2026-04-02 15:01:441.80 1.76 -7.14%
DARE 2026-04-02 16:02:001.91 1.58 -8.24%
DARE 2026-04-02 17:01:431.91 1.58 -7.89%
DARE 2026-04-02 18:02:081.93 1.58 -7.89%
DARE 2026-04-02 19:01:471.84 1.58 -7.89%
DARE 2026-04-02 20:02:060.00 0.00 -7.89%
2026-04-06
DARE 2026-04-06 04:02:052.00 1.40 -7.89%
DARE 2026-04-06 07:02:081.84 1.58 -7.89%
DARE 2026-04-06 08:01:541.99 1.59 -7.89%
DARE 2026-04-06 09:01:421.99 1.72 -7.89%
DARE 2026-04-06 10:02:071.81 1.77 3.16%
DARE 2026-04-06 11:01:451.80 1.77 3.16%
DARE 2026-04-06 12:02:011.84 1.81 4.74%
DARE 2026-04-06 13:01:461.80 1.79 4.21%
DARE 2026-04-06 14:02:091.78 1.77 2.63%
DARE 2026-04-06 15:01:401.79 1.78 2.63%
DARE 2026-04-06 16:02:271.84 1.74 4.21%
DARE 2026-04-06 17:01:471.85 1.74 4.60%
DARE 2026-04-06 19:01:461.91 1.70 4.60%
DARE 2026-04-06 20:02:150.00 0.00 4.60%
2026-04-07
DARE 2026-04-07 04:02:042.05 1.07 4.60%
DARE 2026-04-07 07:01:461.90 1.72 4.60%
DARE 2026-04-07 10:02:031.81 1.79 -0.57%
DARE 2026-04-07 11:01:451.77 1.74 -4.02%
DARE 2026-04-07 12:02:131.79 1.75 -2.87%
DARE 2026-04-07 14:02:061.78 1.74 -2.87%
DARE 2026-04-07 16:02:041.82 1.73 -2.30%
DARE 2026-04-07 17:01:441.84 1.73 -2.21%
DARE 2026-04-07 20:02:070.00 0.00 -2.21%
2026-04-08
DARE 2026-04-08 04:02:072.00 1.56 -2.21%
DARE 2026-04-08 05:01:512.00 1.63 -2.21%
DARE 2026-04-08 07:01:571.95 1.63 -2.21%
DARE 2026-04-08 08:02:091.95 1.75 -2.21%
DARE 2026-04-08 09:01:491.94 1.67 -2.21%
DARE 2026-04-08 10:02:181.84 1.78 2.21%
DARE 2026-04-08 11:01:541.80 1.76 1.66%
DARE 2026-04-08 12:02:041.78 1.75 1.10%
DARE 2026-04-08 13:01:511.78 1.76 1.10%
DARE 2026-04-08 14:02:081.84 1.80 2.76%
DARE 2026-04-08 15:03:071.88 1.83 5.52%
DARE 2026-04-08 16:02:101.96 1.75 4.97%
DARE 2026-04-08 17:01:441.96 1.80 5.08%
DARE 2026-04-08 18:02:071.96 1.75 5.08%
DARE 2026-04-08 20:02:100.00 0.00 5.08%
2026-04-09
DARE 2026-04-09 04:02:202.07 1.07 5.08%
DARE 2026-04-09 05:01:472.00 1.43 5.08%
DARE 2026-04-09 06:02:072.00 1.56 5.08%
DARE 2026-04-09 07:01:551.91 1.56 5.08%
DARE 2026-04-09 10:02:091.85 1.81 -0.56%
DARE 2026-04-09 11:01:421.86 1.84 1.13%
DARE 2026-04-09 12:01:581.88 1.81 -1.13%
DARE 2026-04-09 13:01:431.86 1.83 -1.13%
DARE 2026-04-09 14:02:081.86 1.85 1.13%
DARE 2026-04-09 16:02:061.86 1.72 0.00%
DARE 2026-04-09 19:02:161.98 1.82 0.00%
DARE 2026-04-09 20:02:190.00 0.00 0.00%
2026-04-10
DARE 2026-04-10 04:02:072.04 1.76 0.00%
DARE 2026-04-10 08:02:082.02 1.76 0.00%
DARE 2026-04-10 09:01:482.02 1.79 0.00%
DARE 2026-04-10 10:01:591.89 1.86 1.62%
DARE 2026-04-10 11:01:421.91 1.84 -2.16%
DARE 2026-04-10 12:03:481.88 1.83 -0.54%
DARE 2026-04-10 13:01:531.85 1.82 -0.54%
DARE 2026-04-10 14:02:101.85 1.81 -0.54%
DARE 2026-04-10 15:01:431.85 1.81 0.00%
DARE 2026-04-10 16:02:091.90 1.76 -1.08%
DARE 2026-04-10 20:02:210.00 0.00 -1.08%
2026-04-13
DARE 2026-04-13 04:02:092.01 1.58 -1.08%
DARE 2026-04-13 07:01:401.85 1.77 -1.08%
DARE 2026-04-13 10:02:001.85 1.78 -1.62%
DARE 2026-04-13 11:01:381.83 1.78 -2.16%
DARE 2026-04-13 12:02:031.83 1.75 -2.70%
DARE 2026-04-13 13:01:471.82 1.75 -1.62%
DARE 2026-04-13 14:01:591.82 1.76 -1.62%
DARE 2026-04-13 16:02:161.96 1.61 -2.73%
DARE 2026-04-13 16:58:43
8-K Sec report https://www.sec.gov/Archives/edgar/data/1401914/000140191426000006/0001401914-26-000006-index.htm
8-K - Dare Bioscience, Inc. (0001401914) (Filer)
DARE 2026-04-13 17:01:501.96 1.70 -2.73%
DARE 2026-04-13 19:01:502.02 1.70 -2.73%
DARE 2026-04-13 20:02:350.00 0.00 -2.73%
2026-04-14
DARE 2026-04-14 04:02:022.07 1.54 -2.73%
DARE 2026-04-14 07:01:492.07 1.61 -2.73%
DARE 2026-04-14 08:02:112.02 1.61 -2.73%
DARE 2026-04-14 09:01:402.02 1.26 -2.73%
DARE 2026-04-14 10:02:031.86 1.76 -0.55%
DARE 2026-04-14 11:01:551.80 1.78 1.64%
DARE 2026-04-14 12:02:061.82 1.77 0.00%
DARE 2026-04-14 13:01:561.80 1.76 -0.55%
DARE 2026-04-14 14:02:021.80 1.76 -1.09%
DARE 2026-04-14 15:01:441.78 1.74 -1.09%
DARE 2026-04-14 16:01:581.80 1.66 -1.69%
DARE 2026-04-14 17:01:401.85 1.66 -1.69%
DARE 2026-04-14 19:01:532.02 1.66 -1.69%
DARE 2026-04-14 20:02:170.00 0.00 -1.69%
2026-04-15
DARE 2026-04-15 04:02:072.07 1.54 -1.69%
DARE 2026-04-15 05:01:372.05 1.54 -1.69%
DARE 2026-04-15 07:01:381.81 1.54 -1.69%
DARE 2026-04-15 08:01:561.98 1.56 -1.69%
DARE 2026-04-15 09:01:401.98 1.23 -1.69%
DARE 2026-04-15 10:06:271.79 1.74 1.12%
DARE 2026-04-15 11:01:421.77 1.74 1.12%
DARE 2026-04-15 12:02:111.77 1.75 0.00%
DARE 2026-04-15 14:02:001.76 1.75 0.00%
DARE 2026-04-15 15:01:491.79 1.77 2.25%
DARE 2026-04-15 16:02:151.85 1.56 2.86%
DARE 2026-04-15 17:01:581.85 1.57 2.86%
DARE 2026-04-15 18:02:092.02 1.72 2.86%
DARE 2026-04-15 20:02:170.00 0.00 2.86%
2026-04-16
DARE 2026-04-16 04:02:282.00 1.54 2.86%
DARE 2026-04-16 06:02:102.00 1.72 2.86%
DARE 2026-04-16 10:01:561.83 1.80 2.29%
DARE 2026-04-16 11:01:421.87 1.83 4.57%
DARE 2026-04-16 12:02:042.08 2.04 16.00%
DARE 2026-04-16 13:01:412.19 2.15 22.86%
DARE 2026-04-16 14:02:022.26 2.25 27.43%
DARE 2026-04-16 15:02:062.43 2.39 34.86%
DARE 2026-04-16 16:02:042.73 2.35 36.31%
DARE 2026-04-16 17:01:542.64 2.42 48.04%
DARE 2026-04-16 18:02:152.70 2.58 50.28%
DARE 2026-04-16 19:02:042.71 2.50 49.16%
DARE 2026-04-16 20:02:370.00 0.00 50.28%
2026-04-17
DARE 2026-04-17 04:02:172.84 2.56 1.68%
DARE 2026-04-17 05:01:542.77 2.72 0.56%
DARE 2026-04-17 06:02:052.85 2.80 5.03%
DARE 2026-04-17 07:01:582.85 2.78 3.91%
DARE 2026-04-17 08:02:063.03 3.01 16.76%
DARE 2026-04-17 09:01:423.05 3.00 16.76%
DARE 2026-04-17 10:02:163.22 3.19 25.70%
DARE 2026-04-17 11:01:543.23 3.21 27.93%
DARE 2026-04-17 12:02:183.31 3.28 31.84%
DARE 2026-04-17 13:02:253.08 3.05 17.88%
DARE 2026-04-17 14:02:262.91 2.85 8.38%
DARE 2026-04-17 15:01:552.89 2.85 8.94%
DARE 2026-04-17 16:02:182.99 2.80 6.62%
DARE 2026-04-17 16:10:22
8-K Sec report https://www.sec.gov/Archives/edgar/data/1401914/000140191426000010/0001401914-26-000010-index.htm
8-K - Dare Bioscience, Inc. (0001401914) (Filer)
DARE 2026-04-17 17:01:563.00 2.92 6.62%
DARE 2026-04-17 18:02:133.00 2.80 9.56%
DARE 2026-04-17 19:02:053.00 2.80 7.35%
DARE 2026-04-17 20:02:480.00 0.00 10.29%
2026-04-20
DARE 2026-04-20 04:02:073.10 3.00 4.04%
DARE 2026-04-20 05:01:553.10 2.96 1.10%
DARE 2026-04-20 06:02:123.10 2.90 -1.84%
DARE 2026-04-20 07:01:483.10 3.00 0.37%
DARE 2026-04-20 08:02:123.03 2.92 -1.10%
DARE 2026-04-20 09:01:453.01 2.95 0.37%
DARE 2026-04-20 10:02:072.90 2.85 -3.68%
DARE 2026-04-20 11:01:382.87 2.75 -4.41%
DARE 2026-04-20 12:02:082.81 2.79 -5.15%
DARE 2026-04-20 13:01:532.83 2.80 -5.15%
DARE 2026-04-20 14:02:102.84 2.83 -4.41%
DARE 2026-04-20 15:01:532.91 2.88 -1.84%
DARE 2026-04-20 16:01:562.94 2.80 -2.71%
DARE 2026-04-20 16:07:18
8-K Sec report https://www.sec.gov/Archives/edgar/data/1401914/000140191426000012/0001401914-26-000012-index.htm
8-K - Dare Bioscience, Inc. (0001401914) (Filer)
DARE 2026-04-20 17:01:462.96 2.86 -0.68%
DARE 2026-04-20 18:02:112.94 2.88 -0.34%
DARE 2026-04-20 19:02:292.91 2.75 -5.42%
DARE 2026-04-20 20:02:220.00 0.00 -4.75%
2026-04-21
DARE 2026-04-21 04:02:193.02 2.70 -4.75%
DARE 2026-04-21 05:01:482.99 2.70 1.69%
DARE 2026-04-21 07:01:392.90 2.70 1.69%
DARE 2026-04-21 08:02:062.90 2.70 -1.02%
DARE 2026-04-21 10:02:042.78 2.75 -2.71%
DARE 2026-04-21 11:01:392.66 2.65 -7.46%
DARE 2026-04-21 12:02:092.63 2.58 -9.83%
DARE 2026-04-21 13:01:492.51 2.49 -12.54%
DARE 2026-04-21 14:02:082.50 2.46 -13.22%
DARE 2026-04-21 15:02:052.50 2.48 -13.22%
DARE 2026-04-21 16:02:162.79 2.27 -15.68%
DARE 2026-04-21 17:01:342.62 2.40 -15.68%
DARE 2026-04-21 18:02:102.62 2.35 -15.68%
DARE 2026-04-21 19:01:582.65 2.35 -17.07%
DARE 2026-04-21 20:02:050.00 0.00 -17.77%
2026-04-22
DARE 2026-04-22 04:02:192.71 2.40 -17.77%
DARE 2026-04-22 05:01:592.71 2.45 3.48%
DARE 2026-04-22 06:02:092.70 2.44 3.14%
DARE 2026-04-22 07:01:522.60 2.42 5.23%
DARE 2026-04-22 08:02:152.50 2.41 3.48%
DARE 2026-04-22 09:00:39
8-K Sec report https://www.sec.gov/Archives/edgar/data/1401914/000149315226018460/0001493152-26-018460-index.htm
8-K - Dare Bioscience, Inc. (0001401914) (Filer)
DARE 2026-04-22 09:01:462.60 2.40 2.09%
DARE 2026-04-22 10:02:092.45 2.41 3.48%
DARE 2026-04-22 11:01:572.38 2.35 0.00%
DARE 2026-04-22 12:03:342.35 2.29 -1.39%
DARE 2026-04-22 13:01:492.32 2.29 -1.39%
DARE 2026-04-22 14:02:022.27 2.23 -3.48%
DARE 2026-04-22 15:02:002.27 2.25 -3.14%
DARE 2026-04-22 16:02:302.33 2.23 -3.39%
DARE 2026-04-22 17:01:572.32 2.20 -3.81%
DARE 2026-04-22 18:02:132.33 2.20 -3.81%
DARE 2026-04-22 19:02:002.30 2.23 -5.93%
DARE 2026-04-22 20:02:220.00 0.00 -6.36%
2026-04-23
DARE 2026-04-23 04:02:382.60 2.06 -6.36%
DARE 2026-04-23 05:01:582.33 2.25 -0.85%
DARE 2026-04-23 06:02:302.35 2.25 0.00%
DARE 2026-04-23 07:01:502.35 2.29 1.69%
DARE 2026-04-23 08:02:062.28 2.22 0.00%
DARE 2026-04-23 09:01:462.25 2.22 0.00%
DARE 2026-04-23 10:02:032.23 2.18 -3.39%
DARE 2026-04-23 11:02:182.17 2.12 -5.93%
DARE 2026-04-23 12:02:182.16 2.12 -5.93%
DARE 2026-04-23 13:01:572.17 2.14 -5.08%
DARE 2026-04-23 14:02:212.15 2.10 -6.78%
DARE 2026-04-23 15:01:542.11 2.08 -6.78%
DARE 2026-04-23 16:02:132.27 2.00 -6.17%
DARE 2026-04-23 17:01:552.21 2.10 -7.05%
DARE 2026-04-23 18:02:142.27 2.10 -7.05%
DARE 2026-04-23 19:02:032.39 2.14 -5.29%
DARE 2026-04-23 20:02:170.00 0.00 -5.29%
2026-04-24
DARE 2026-04-24 04:02:242.45 1.89 -5.29%
DARE 2026-04-24 05:01:552.43 1.99 -5.29%
DARE 2026-04-24 06:02:162.10 1.99 -0.88%
DARE 2026-04-24 07:01:482.17 2.04 -0.88%
DARE 2026-04-24 08:02:072.17 2.06 -0.88%
DARE 2026-04-24 10:02:102.09 2.02 -4.41%
DARE 2026-04-24 11:01:422.09 2.02 -2.64%
DARE 2026-04-24 12:02:252.11 2.04 -2.64%
DARE 2026-04-24 13:01:462.13 2.08 -0.88%
DARE 2026-04-24 14:02:032.13 2.10 -0.44%
DARE 2026-04-24 15:01:572.13 2.08 -0.44%
DARE 2026-04-24 16:02:072.18 2.02 -0.47%
DARE 2026-04-24 18:02:152.18 2.04 -0.47%
DARE 2026-04-24 20:02:440.00 0.00 -0.47%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.