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
2026-10-16	$0.7397	$0.7126	$0.0272	77,208.0	-2.08%
2026-10-15	$0.7462	$0.7204	$0.0258	96,946.0	+1.51%
2026-10-14	$0.7426	$0.7203	$0.0223	61,037.0	-2.50%
2026-10-13	$0.786	$0.73	$0.056	116,074.0	-0.32%
2026-10-12	$0.7901	$0.7381	$0.052	81,975.0	-3.01%
2026-10-09	$0.7904	$0.7601	$0.0303	70,038.0	+0.16%
2026-10-08	$0.80	$0.755	$0.045	170,792.0	-2.25%
2026-10-07	$0.8194	$0.79	$0.0294	113,409.0	-5.17%
2026-10-06	$0.88	$0.83	$0.05	88,575.0	-1.19%
2026-10-05	$0.8689	$0.8308	$0.0381	157,173.0	+0.04%
2026-10-02	$0.8775	$0.8224	$0.0551	148,399.0	-0.96%
2026-10-01	$0.8701	$0.83	$0.0401	135,127.0	-0.27%
2026-09-30	$0.88	$0.7683	$0.1117	278,067.0	+4.70%
2026-09-29	$0.8671	$0.7356	$0.1315	640,200.0	+8.67%
2026-09-28	$0.816	$0.7012	$0.1148	698,467.0	-3.29%
2026-09-25	$0.7895	$0.7458	$0.0437	119,244.0	+4.73%
2026-09-24	$0.8456	$0.7117	$0.1339	469,426.0	-8.29%
2026-09-23	$0.8699	$0.80	$0.0699	100,039.0	-5.01%
2026-09-22	$0.88	$0.8099	$0.0701	245,720.0	+4.94%
2026-09-21	$0.8399	$0.796	$0.0439	279,932.0	+3.28%
2026-09-18	$0.81	$0.7655	$0.0445	229,138.0	+4.88%

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
2026-10	$0.88	$0.7126	$0.1675	1,316,753.0	-15.08%
2026-09	$0.88	$0.69	$0.19	6,035,733.0	+12.13%
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%