2.10
price up icon0.48%   0.01
pre-market  Vorhandelsmarkt:  2.10  
loading

Dare Bioscience Inc-Aktien (DARE) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09-30 $2.14 $2.08 $0.06 94,372.0 +0.48%
2025-09-29 $2.14 $2.07 $0.07 76,874.0 +0.00%
2025-09-26 $2.11 $2.05 $0.06 116,919.0 +0.48%
2025-09-25 $2.14 $2.03 $0.11 158,702.0 -2.80%
2025-09-24 $2.18 $2.08 $0.0964 176,867.0 +3.88%
2025-09-23 $2.10 $2.04 $0.06 77,034.0 +0.98%
2025-09-22 $2.11 $2.03 $0.08 131,474.0 -3.77%
2025-09-19 $2.12 $2.06 $0.06 167,846.0 +1.92%
2025-09-18 $2.11 $2.03 $0.08 90,568.0 +1.46%
2025-09-17 $2.10 $2.04 $0.0599 83,102.0 -2.15%
2025-09-16 $2.10 $2.03 $0.07 110,997.0 +3.20%
2025-09-15 $2.10 $2.03 $0.07 135,734.0 -3.79%
2025-09-12 $2.15 $2.07 $0.0771 73,876.0 +0.00%
2025-09-11 $2.13 $2.09 $0.04 101,191.0 -0.94%
2025-09-10 $2.16 $2.09 $0.07 102,719.0 -1.39%
2025-09-09 $2.16 $2.06 $0.10 146,226.0 +1.41%
2025-09-08 $2.16 $2.05 $0.11 142,984.0 -0.93%
2025-09-05 $2.18 $2.10 $0.08 135,852.0 +0.94%
2025-09-04 $2.19 $2.05 $0.1431 212,638.0 +3.40%
2025-09-03 $2.08 $2.02 $0.06 72,952.0 +1.48%

Dare Bioscience Inc-Aktien (DARE) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Dare Bioscience Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DARE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Dare Bioscience Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Dare Bioscience Inc-Aktien (DARE) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09 $2.19 $2.02 $0.1731 2,582,312.0 +3.96%
2025-08 $2.50 $1.83 $0.6691 4,520,372.0 -15.83%
2025-07 $9.19 $2.11 $7.08 91,143,140.0 +0.42%
2025-06 $3.28 $2.35 $0.9299 811,593.0 -19.53%
2025-05 $3.05 $2.80 $0.25 376,432.0 +0.68%
2025-04 $3.06 $2.85 $0.21 345,201.0 +2.08%
2025-03 $3.14 $2.88 $0.265 391,537.0 -7.96%
2025-02 $3.31 $2.95 $0.36 661,794.0 -3.38%
2025-01 $3.38 $3.08 $0.30 353,507.0 +4.17%

Dare Bioscience Inc-Aktien (DARE) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $3.75 $2.67 $1.08 1,218,141.0 -5.69%
2024-11 $4.60 $3.18 $1.42 1,072,941.0 -19.03%
2024-10 $4.28 $3.18 $1.10 1,071,422.0 +30.56%
2024-09 $3.75 $3.22 $0.53 439,773.0 -9.50%
2024-08 $4.25 $3.18 $1.07 1,118,879.0 +4.53%
2024-07 $4.08 $3.05 $1.03 1,081,977.0 +919.04%
2024-06 $0.52 $0.326 $0.194 9,134,577.0 -18.02%
2024-05 $0.63 $0.30 $0.33 15,779,744.0 +33.33%
2024-04 $0.5199 $0.28 $0.2399 21,463,637.0 -37.27%
2024-03 $0.5899 $0.43 $0.1599 6,316,717.0 -14.60%
2024-02 $0.585 $0.3212 $0.2638 11,060,185.0 +76.62%
2024-01 $0.38 $0.3012 $0.0788 7,798,856.0 +5.18%

Dare Bioscience Inc-Aktien (DARE) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $0.39 $0.27 $0.12 22,744,646.0 -11.71%
2023-11 $0.45 $0.28 $0.17 6,401,429.0 -18.22%
2023-10 $0.60 $0.4001 $0.1999 3,876,352.0 -7.32%
2023-09 $0.70 $0.4499 $0.2501 5,374,442.0 -32.51%
2023-08 $0.7895 $0.66 $0.1295 5,289,416.0 -8.36%
2023-07 $0.9198 $0.73 $0.1898 7,793,559.0 -17.95%
2023-06 $1.02 $0.91 $0.11 5,211,799.0 -9.89%
2023-05 $1.10 $0.9611 $0.1389 3,743,722.0 +1.00%
2023-04 $1.04 $0.9542 $0.0858 3,643,990.0 -3.85%
2023-03 $1.15 $0.96 $0.19 4,749,321.0 +0.00%
2023-02 $1.29 $1.04 $0.25 4,555,595.0 -18.11%
2023-01 $1.40 $0.83 $0.57 9,843,390.0 +53.01%
$20.66
price down icon 2.36%
$84.81
price up icon 1.10%
$30.67
price up icon 4.57%
$98.62
price up icon 0.53%
$144.01
price up icon 1.67%
biotechnology ONC
$340.70
price up icon 2.36%
Kapitalisierung:     |  Volumen (24h):