Scarica l'app Stockscreener
3.97
2.06%
0.08
Dopo l'orario di chiusura:
4.00
0.03
+0.76%
Storico Dei Prezzi Delle Azioni Di Dare Bioscience Inc (DARE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-05 | $4.22 | $3.76 | $0.46 | 47,205.0 | +2.06% |
| 2024-11-04 | $4.05 | $3.76 | $0.29 | 14,615.0 | -6.49% |
| 2024-11-01 | $4.28 | $4.10 | $0.18 | 22,788.0 | -1.65% |
| 2024-10-31 | $4.28 | $4.10 | $0.18 | 68,807.0 | +0.00% |
| 2024-10-30 | $4.28 | $3.96 | $0.32 | 65,510.0 | +6.82% |
| 2024-10-29 | $3.99 | $3.85 | $0.1399 | 44,494.0 | +1.28% |
| 2024-10-28 | $3.95 | $3.63 | $0.32 | 83,562.0 | +7.12% |
| 2024-10-25 | $3.65 | $3.42 | $0.23 | 25,203.0 | +4.29% |
| 2024-10-24 | $3.67 | $3.42 | $0.2464 | 29,442.0 | -3.31% |
| 2024-10-23 | $3.78 | $3.55 | $0.23 | 157,037.0 | -2.43% |
| 2024-10-22 | $3.74 | $3.65 | $0.09 | 17,182.0 | +2.06% |
| 2024-10-21 | $3.80 | $3.63 | $0.17 | 28,166.0 | -2.55% |
| 2024-10-18 | $3.73 | $3.61 | $0.12 | 36,440.0 | +3.61% |
| 2024-10-17 | $3.65 | $3.52 | $0.1299 | 21,076.0 | +0.56% |
| 2024-10-16 | $3.58 | $3.50 | $0.08 | 18,368.0 | +2.87% |
| 2024-10-15 | $3.58 | $3.42 | $0.16 | 22,609.0 | -1.42% |
| 2024-10-14 | $3.58 | $3.30 | $0.2805 | 17,310.0 | +5.37% |
| 2024-10-11 | $3.49 | $3.31 | $0.179 | 48,478.0 | +0.45% |
| 2024-10-10 | $3.37 | $3.25 | $0.12 | 23,254.0 | +2.30% |
| 2024-10-09 | $3.47 | $3.24 | $0.227 | 14,131.0 | +0.00% |
| 2024-10-08 | $3.35 | $3.22 | $0.13 | 41,322.0 | -1.21% |
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) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $4.28 | $3.76 | $0.52 | 131,813.0 | -6.15% |
| 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 Storia dei prezzi delle azioni (DARE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
Dare Bioscience Inc Storia dei prezzi delle azioni (DARE) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $0.99 | $0.82 | $0.17 | 5,041,721.0 | -6.75% |
| 2022-11 | $1.04 | $0.89 | $0.1464 | 4,777,722.0 | -8.24% |
| 2022-10 | $1.08 | $0.8803 | $0.1997 | 5,715,159.0 | -3.00% |
| 2022-09 | $1.21 | $0.982 | $0.228 | 6,007,753.0 | -7.41% |
| 2022-08 | $1.29 | $1.05 | $0.24 | 8,547,138.0 | -2.70% |
| 2022-07 | $1.30 | $1.05 | $0.2456 | 10,930,136.0 | -9.76% |
| 2022-06 | $1.47 | $1.16 | $0.305 | 30,003,899.0 | +0.00% |
| 2022-05 | $1.34 | $0.9201 | $0.4199 | 18,602,000.0 | +8.85% |
| 2022-04 | $1.88 | $1.11 | $0.77 | 35,594,383.0 | -24.16% |
| 2022-03 | $1.67 | $1.37 | $0.30 | 35,809,052.0 | +0.00% |
| 2022-02 | $1.76 | $1.32 | $0.435 | 27,741,336.0 | -5.10% |
| 2022-01 | $2.10 | $1.31 | $0.7896 | 68,760,668.0 | -21.50% |
2.02%
0.47%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):