Dare Bioscience Inc (DARE)

Panoramica Notizia Cronologia dei prezzi Financials Forum Previsione Frazionamento azionario

Storico Dei Prezzi Delle Azioni Di Dare Bioscience Inc (DARE)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-09-04	$0.7573	$0.70	$0.0573	437,455.0	+1.11%
2026-09-03	$0.779	$0.69	$0.089	450,194.0	-3.64%
2026-09-02	$0.797	$0.74	$0.057	246,933.0	-3.92%
2026-09-01	$0.797	$0.7301	$0.0669	460,341.0	+1.21%
2026-08-31	$0.82	$0.7302	$0.0898	634,426.0	+3.54%
2026-08-28	$0.758	$0.72	$0.038	354,162.0	-0.50%
2026-08-27	$0.7799	$0.7301	$0.0499	426,536.0	-1.59%
2026-08-26	$0.8472	$0.74	$0.1072	923,973.0	-8.54%
2026-08-25	$0.8544	$0.80	$0.0544	616,012.0	+2.40%
2026-08-24	$0.8448	$0.80	$0.0448	429,253.0	-2.24%
2026-08-21	$0.85	$0.80	$0.05	345,544.0	+1.32%
2026-08-20	$0.86	$0.78	$0.08	494,809.0	-1.84%
2026-08-19	$0.85	$0.7622	$0.0878	710,119.0	+7.32%
2026-08-18	$0.8306	$0.75	$0.0806	1,135,078.0	-5.18%
2026-08-17	$0.93	$0.81	$0.12	1,929,745.0	-12.88%
2026-08-14	$1.61	$0.765	$0.845	7,960,140.0	-32.12%
2026-08-13	$1.46	$1.31	$0.1472	1,160,225.0	-4.86%
2026-08-12	$1.47	$1.42	$0.0525	94,727.0	+0.00%
2026-08-11	$1.46	$1.38	$0.075	141,931.0	+5.88%

Dare Bioscience Inc Stock (DARE) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Dare Bioscience Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni DARE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Dare Bioscience Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Dare Bioscience Inc Storia dei prezzi delle azioni (DARE) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-09	$0.797	$0.69	$0.107	2,032,378.0	-5.26%
2026-08	$1.61	$0.72	$0.89	17,899,901.0	-37.62%
2026-07	$2.21	$1.13	$1.08	4,089,260.0	-42.18%
2026-06	$2.24	$1.85	$0.39	3,698,078.0	-5.38%
2026-05	$3.78	$1.94	$1.84	16,669,568.0	-2.19%
2026-04	$3.43	$1.70	$1.74	18,263,020.0	+25.27%
2026-03	$1.89	$1.27	$0.6199	2,183,030.0	+7.06%
2026-02	$1.80	$1.64	$0.1638	1,478,549.0	-6.08%
2026-01	$2.08	$1.76	$0.3192	1,434,558.0	-6.22%

Dare Bioscience Inc Storia dei prezzi delle azioni (DARE) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$2.54	$1.64	$0.90	6,348,061.0	+6.52%
2025-11	$2.01	$1.61	$0.40	1,806,210.0	-6.12%
2025-10	$2.30	$1.90	$0.40	4,256,958.0	-6.67%
2025-09	$2.19	$2.02	$0.1731	2,487,940.0	+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 Storia dei prezzi delle azioni (DARE) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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%