XNAS

Datos históricos de Dare Bioscience, Inc.

Dare Bioscience, Inc. · DARE

$0.78

▲ +0.01 (+0.91%)

Última operación · 11/10/2026, 23:49:11 UTC

Variación en el periodo
−63.52%
Máximo
US$3.78
5 de mayo de 2026
Mínimo
US$0.69
3 de septiembre de 2026
Volumen medio diario
0.36 M

Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.

FechaAperturaMáximoMínimoCierreVar.Volumen
9 oct 20260.790.790.760.77+0.16%70,037.953
8 oct 20260.790.800.760.77−2.25%170,792.357
7 oct 20260.810.820.790.79−5.17%113,408.526
6 oct 20260.830.880.830.83−1.19%88,574.966
5 oct 20260.830.870.830.84+0.04%157,173.38
2 oct 20260.870.880.820.84−0.96%148,399.373
1 oct 20260.860.870.830.85−0.27%135,127.256
30 sep 20260.800.880.770.85+4.70%278,067.163
29 sep 20260.790.870.740.82+8.67%644,390.598
28 sep 20260.790.820.700.75−3.29%698,466.858
25 sep 20260.770.790.750.78+4.73%119,244.294
24 sep 20260.800.850.710.74−8.29%469,509.605
23 sep 20260.850.870.800.81−5.01%100,038.691
22 sep 20260.810.880.810.85+4.94%245,720.403
21 sep 20260.820.840.800.81+3.28%279,933.199
18 sep 20260.790.810.770.78+4.88%229,162.206
17 sep 20260.740.780.740.75+3.07%153,927.683
16 sep 20260.730.760.720.73−0.63%135,502.439
15 sep 20260.740.770.720.73−0.84%109,230.757
14 sep 20260.710.750.690.74+4.29%426,367.912
11 sep 20260.720.720.710.71+0.13%93,715.347
10 sep 20260.700.720.700.71−1.60%103,438.442
9 sep 20260.730.730.690.72+0.50%175,316.321
8 sep 20260.730.740.700.71−1.11%191,705.529
4 sep 20260.700.760.700.72+1.11%437,483.174
3 sep 20260.750.780.690.71−3.64%450,295.237
2 sep 20260.780.800.740.74−3.92%249,083.39
1 sep 20260.740.800.730.77+1.21%462,689.046
31 ago 20260.760.820.730.76+3.54%640,456.391
28 ago 20260.760.760.720.74−0.50%356,184.104

Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.