Stockscreener 앱 받기
2.71
9.06%
-0.27
Dare Bioscience Inc 주식 (DARE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.93 | $2.67 | $0.2556 | 89,928.0 | -9.06% |
| 2024-12-19 | $3.17 | $2.92 | $0.25 | 107,716.0 | -6.29% |
| 2024-12-18 | $3.23 | $3.17 | $0.06 | 59,669.0 | -0.31% |
| 2024-12-17 | $3.21 | $3.18 | $0.03 | 41,421.0 | +0.31% |
| 2024-12-16 | $3.22 | $3.18 | $0.04 | 82,710.0 | +0.00% |
| 2024-12-13 | $3.22 | $3.18 | $0.0411 | 33,192.0 | -0.31% |
| 2024-12-12 | $3.49 | $3.18 | $0.31 | 175,668.0 | -11.14% |
| 2024-12-11 | $3.75 | $3.29 | $0.46 | 227,360.0 | +7.49% |
| 2024-12-10 | $3.39 | $3.21 | $0.18 | 47,972.0 | +2.45% |
| 2024-12-09 | $3.35 | $3.20 | $0.1474 | 23,078.0 | +0.31% |
| 2024-12-06 | $3.25 | $3.20 | $0.05 | 22,143.0 | +1.56% |
| 2024-12-05 | $3.28 | $3.18 | $0.1041 | 22,877.0 | -1.54% |
| 2024-12-04 | $3.35 | $3.20 | $0.155 | 26,902.0 | -0.91% |
| 2024-12-03 | $3.45 | $3.18 | $0.2699 | 52,302.0 | -0.61% |
| 2024-12-02 | $3.44 | $3.30 | $0.135 | 20,170.0 | -3.65% |
| 2024-11-29 | $3.42 | $3.29 | $0.135 | 26,983.0 | +3.79% |
| 2024-11-27 | $3.35 | $3.18 | $0.165 | 29,102.0 | +3.77% |
| 2024-11-26 | $3.21 | $3.18 | $0.03 | 38,176.0 | +0.00% |
| 2024-11-25 | $3.36 | $3.18 | $0.18 | 37,225.0 | -4.79% |
| 2024-11-22 | $3.42 | $3.18 | $0.24 | 30,183.0 | +3.41% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.75 | $2.67 | $1.08 | 1,123,036.0 | -20.88% |
| 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% |
Dare Bioscience Inc 주식 (DARE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):