3.20
price down icon1.84%   -0.06
after-market 시간 외 거래: 3.16 -0.04 -1.25%
loading

Dare Bioscience Inc 주식 (DARE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $3.28 $3.09 $0.19 36,897.0 -1.84%
2025-06-05 $3.28 $3.07 $0.2093 83,081.0 +5.16%
2025-06-04 $3.10 $3.01 $0.0899 28,106.0 +0.32%
2025-06-03 $3.09 $3.01 $0.08 38,215.0 +1.98%
2025-06-02 $3.05 $2.84 $0.21 24,734.0 +2.02%
2025-05-30 $2.97 $2.86 $0.1099 12,456.0 +3.13%
2025-05-29 $2.89 $2.81 $0.08 17,264.0 +0.35%
2025-05-28 $2.88 $2.80 $0.08 18,481.0 +2.50%
2025-05-27 $2.90 $2.80 $0.10 129,998.0 -3.45%
2025-05-23 $2.90 $2.88 $0.02 17,685.0 +0.00%
2025-05-22 $2.91 $2.88 $0.0273 12,889.0 +0.35%
2025-05-21 $2.91 $2.89 $0.02 11,379.0 +0.00%
2025-05-20 $2.92 $2.89 $0.03 15,561.0 -1.03%
2025-05-19 $2.93 $2.88 $0.05 5,236.0 +1.04%
2025-05-16 $2.92 $2.88 $0.0376 15,116.0 +0.35%
2025-05-15 $2.91 $2.88 $0.027 13,347.0 -0.35%
2025-05-14 $2.93 $2.88 $0.05 17,812.0 +0.00%
2025-05-13 $2.92 $2.88 $0.04 13,419.0 +0.35%
2025-05-12 $2.94 $2.88 $0.0606 10,683.0 -1.03%
2025-05-09 $2.96 $2.89 $0.0708 5,546.0 -0.34%

Dare Bioscience Inc 주식 (DARE) 연도별 가격 이력

이 심층 분석에서는 Dare Bioscience Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DARE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dare Bioscience Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Dare Bioscience Inc 주식 (DARE) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $3.28 $2.84 $0.44 247,930.0 +7.74%
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 주식 (DARE) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (DARE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
$73.62
price up icon 1.21%
$22.20
price up icon 1.79%
$20.59
price up icon 4.36%
$33.78
price up icon 0.09%
$108.49
price down icon 1.51%
biotechnology ONC
$255.86
price down icon 0.44%
자본화:     |  볼륨(24시간):