Daré Bioscience (DARE) Stock Chart & Stock Price History → Biden replacement revealed? (From Paradigm Press) (Ad) Free DARE Stock Alerts $0.43 +0.07 (+19.19%) (As of 05/16/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media Daré Bioscience Stock Price Performance5 Day Performance+40.03%1 Month Performance-10.33%3 Month Performance+20.34%6 Month Performance+29.79%Year-To-Date Performance+40.71%1 Year Performance-58.59% Receive DARE Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Daré Bioscience and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 Media[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now. DARE Stock Chart for Thursday, May, 16, 2024 DARE Chart by TradingView Daré Bioscience Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2024$0.36$0.43+20.78%$0.45$0.37917,097 shs$43.73 million05/15/2024$0.32$0.36+14.29%$0.39$0.332.12 million shs$36.21 million05/14/2024$0.32$0.32-0.82%$0.33$0.31409,352 shs$31.68 million05/13/2024$0.31$0.32+2.29%$0.32$0.31177,531 shs$31.94 million05/10/2024$0.31$0.31-0.99%$0.33$0.31233,731 shs$31.23 million05/09/2024$0.31$0.31+2.12%$0.32$0.30134,700 shs$31.54 million Get the Latest News and Ratings for DARE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Daré Bioscience and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024$0.31$0.31-0.94%$0.32$0.30225,117 shs$30.89 million05/07/2024$0.31$0.31+1.31%$0.32$0.30182,691 shs$31.18 million05/06/2024$0.31$0.31-1.67%$0.32$0.30255,750 shs$30.78 million05/03/2024$0.31$0.31-0.26%$0.32$0.30335,223 shs$31.30 million05/02/2024$0.33$0.31-5.43%$0.33$0.30967,021 shs$31.38 million05/01/2024$0.31$0.33+7.28%$0.39$0.311.82 million shs$33.18 million04/30/2024$0.28$0.31+9.08%$0.39$0.2811.95 million shs$30.93 million04/29/2024$0.31$0.28-7.85%$0.31$0.28172,555 shs$28.35 million04/26/2024$0.29$0.31+5.77%$0.31$0.29175,001 shs$30.77 million04/25/2024$0.29$0.29+1.12%$0.29$0.28325,147 shs$29.09 million04/24/2024$0.30$0.29-3.80%$0.29$0.28415,941 shs$28.77 million04/23/2024$0.30$0.30+0.68%$0.32$0.29322,438 shs$29.90 million04/22/2024$0.28$0.30+5.46%$0.30$0.28161,690 shs$29.70 million04/19/2024$0.30$0.28-5.12%$0.31$0.28553,915 shs$28.16 million04/18/2024$0.28$0.30+4.39%$0.31$0.29974,742 shs$29.68 million04/17/2024$0.48$0.28-41.70%$0.48$0.284.23 million shs$28.43 million04/16/2024$0.48$0.48+1.00%$0.49$0.4894,901 shs$48.77 million04/15/2024$0.47$0.48+2.28%$0.48$0.46203,551 shs$48.29 million04/12/2024$0.48$0.47-2.61%$0.49$0.4685,340 shs$47.21 million04/11/2024$0.48$0.48+0.71%$0.49$0.46228,425 shs$48.48 million04/10/2024$0.47$0.48+1.61%$0.48$0.46137,000 shs$48.14 million04/09/2024$0.50$0.47-5.67%$0.52$0.47159,327 shs$47.37 million04/08/2024$0.49$0.50+1.65%$0.51$0.49168,465 shs$50.22 million04/05/2024$0.51$0.49-3.50%$0.51$0.47306,449 shs$49.41 million04/04/2024$0.48$0.51+5.71%$0.51$0.49161,147 shs$51.20 million04/03/2024$0.49$0.48-2.21%$0.50$0.47134,176 shs$48.43 million04/02/2024$0.50$0.49-0.55%$0.50$0.47197,182 shs$48.53 million04/01/2024$0.49$0.50+1.00%$0.52$0.48342,821 shs$48.80 million03/29/2024$0.49$0.49$0.56$0.49559,623 shs$48.31 million03/28/2024$0.55$0.49-10.71%$0.56$0.49556,434 shs$48.31 million03/27/2024$0.50$0.55+10.17%$0.55$0.49296,654 shs$54.11 million03/26/2024$0.52$0.50-3.24%$0.53$0.49157,330 shs$49.11 million03/25/2024$0.48$0.52+7.65%$0.53$0.48439,298 shs$50.76 million03/22/2024$0.48$0.48+0.72%$0.49$0.45118,261 shs$47.15 millionObama’s Forever Term [exposed] (Ad)America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.Start streaming it now at no cost here03/21/2024$0.46$0.48+2.61%$0.50$0.46217,655 shs$46.82 million03/20/2024$0.51$0.46-9.24%$0.53$0.431.00 million shs$45.62 million03/19/2024$0.51$0.51$0.53$0.50119,843 shs$50.27 million03/18/2024$0.47$0.51+8.88%$0.53$0.47329,651 shs$50.27 million03/15/2024$0.46$0.47+2.90%$0.48$0.45148,682 shs$46.17 million03/14/2024$0.46$0.46-1.11%$0.48$0.45167,303 shs$44.87 million03/13/2024$0.46$0.46+0.04%$0.48$0.45136,855 shs$45.37 million03/12/2024$0.50$0.46-8.04%$0.52$0.45189,935 shs$45.35 million03/11/2024$0.50$0.50+1.05%$0.52$0.50106,402 shs$49.31 million03/08/2024$0.49$0.50+0.43%$0.52$0.49223,426 shs$48.80 million03/07/2024$0.51$0.49-4.01%$0.52$0.48342,652 shs$48.59 million03/06/2024$0.56$0.51-8.77%$0.55$0.50387,036 shs$50.62 million03/05/2024$0.55$0.56+2.35%$0.58$0.53365,647 shs$55.49 million03/04/2024$0.55$0.55+0.04%$0.57$0.48461,984 shs$54.22 million03/01/2024$0.57$0.55-4.20%$0.59$0.54564,174 shs$54.20 million02/29/2024$0.50$0.57+13.93%$0.59$0.50853,000 shs$56.57 million02/28/2024$0.50$0.50+0.66%$0.52$0.48358,962 shs$49.66 million02/27/2024$0.43$0.50+16.37%$0.52$0.43618,039 shs$49.33 million02/26/2024$0.54$0.43-19.64%$0.57$0.411.15 million shs$42.39 million02/23/2024$0.44$0.54+21.64%$0.58$0.452.76 million shs$52.75 million02/22/2024$0.36$0.44+21.61%$0.45$0.362.21 million shs$43.37 million02/21/2024$0.34$0.36+5.60%$0.37$0.34157,828 shs$35.66 million02/20/2024$0.36$0.34-5.18%$0.37$0.33289,752 shs$33.77 million02/19/2024$0.36$0.36$0.37$0.35240,600 shs$35.61 million02/16/2024$0.37$0.36-1.20%$0.37$0.35240,643 shs$35.61 million02/15/2024$0.36$0.37+1.27%$0.37$0.35188,947 shs$36.04 million Related Companies: Apollomics Stock Price Chart ImmunoPrecise Antibodies Stock Price Chart Viracta Therapeutics Stock Price Chart Aprea Therapeutics Stock Price Chart Acurx Pharmaceuticals Stock Price Chart Theratechnologies Stock Price Chart NRx Pharmaceuticals Stock Price Chart BriaCell Therapeutics Stock Price Chart Fortress Biotech Stock Price Chart Spruce Biosciences Stock Price Chart Receive DARE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Daré Bioscience and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:DARE) was last updated on 5/16/2024 by MarketBeat.com Staff From Our PartnersThe 1,000X Crypto PlaybookTrue Market InsidersGold Set to EXPLODE!Gold Safe ExchangeCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceWith revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radarStocks NewsThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaMost important medical advance in 100 yearsThe Oxford ClubBill Clinton Backing Biden Replacement???The Freeport SocietyCharles Payne Demystifies OptionsUnstoppable Prosperity Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Daré Bioscience, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.