Stockscreener 앱 받기
1.945
1.04%
0.025
Dare Bioscience Inc 주식 (DARE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.95 | $1.90 | $0.045 | 13,040.0 | +1.30% |
| 2025-11-03 | $1.98 | $1.90 | $0.08 | 59,084.0 | -2.04% |
| 2025-10-31 | $2.03 | $1.93 | $0.10 | 71,558.0 | +1.55% |
| 2025-10-30 | $2.02 | $1.90 | $0.119 | 156,718.0 | -4.46% |
| 2025-10-29 | $2.06 | $2.01 | $0.05 | 47,745.0 | -0.49% |
| 2025-10-28 | $2.08 | $2.02 | $0.06 | 81,947.0 | +0.00% |
| 2025-10-27 | $2.11 | $2.01 | $0.10 | 159,722.0 | -3.79% |
| 2025-10-24 | $2.14 | $2.05 | $0.0893 | 80,528.0 | +0.96% |
| 2025-10-23 | $2.12 | $2.03 | $0.0896 | 126,456.0 | +0.97% |
| 2025-10-22 | $2.11 | $2.06 | $0.05 | 112,824.0 | -2.82% |
| 2025-10-21 | $2.20 | $2.02 | $0.18 | 264,905.0 | +3.90% |
| 2025-10-20 | $2.08 | $2.04 | $0.035 | 72,893.0 | +0.99% |
| 2025-10-17 | $2.11 | $2.01 | $0.10 | 165,316.0 | -4.25% |
| 2025-10-16 | $2.28 | $2.03 | $0.2499 | 1,279,464.0 | +3.41% |
| 2025-10-15 | $2.10 | $2.05 | $0.05 | 120,793.0 | -0.49% |
| 2025-10-14 | $2.10 | $2.05 | $0.05 | 87,288.0 | -2.83% |
| 2025-10-13 | $2.19 | $2.07 | $0.12 | 167,194.0 | +0.00% |
| 2025-10-10 | $2.27 | $2.10 | $0.1735 | 154,024.0 | -4.93% |
| 2025-10-09 | $2.28 | $2.21 | $0.07 | 114,891.0 | -2.62% |
| 2025-10-08 | $2.30 | $2.19 | $0.11 | 141,224.0 | +2.00% |
| 2025-10-07 | $2.27 | $2.21 | $0.06 | 236,415.0 | -0.22% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.98 | $1.90 | $0.08 | 72,124.0 | -0.77% |
| 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 주식 (DARE) 가격 이력 2024
| 월 | 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
| 월 | 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% |
1.31%
1.27%
자본화:
|
볼륨(24시간):