Stockscreener 앱 받기
3.27
5.14%
0.16
시장 영업 전:
3.50
0.23
+7.03%
Dare Bioscience Inc 주식 (DARE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $3.78 | $3.13 | $0.65 | 2,369,990.0 | +5.14% |
| 2026-05-04 | $3.35 | $2.62 | $0.73 | 3,842,029.0 | +32.91% |
| 2026-05-01 | $2.47 | $2.28 | $0.189 | 350,947.0 | +2.63% |
| 2026-04-30 | $2.31 | $2.07 | $0.2419 | 236,389.0 | +8.57% |
| 2026-04-29 | $2.19 | $2.03 | $0.16 | 221,745.0 | -4.11% |
| 2026-04-28 | $2.26 | $2.14 | $0.12 | 170,925.0 | -2.23% |
| 2026-04-27 | $2.26 | $2.00 | $0.26 | 401,458.0 | +6.16% |
| 2026-04-24 | $2.17 | $2.00 | $0.17 | 332,033.0 | -0.47% |
| 2026-04-23 | $2.24 | $2.06 | $0.18 | 555,297.0 | -6.61% |
| 2026-04-22 | $2.50 | $2.15 | $0.3484 | 458,907.0 | -3.81% |
| 2026-04-21 | $2.95 | $2.26 | $0.69 | 1,243,389.0 | -17.77% |
| 2026-04-20 | $2.97 | $2.65 | $0.32 | 1,054,848.0 | -2.71% |
| 2026-04-17 | $3.43 | $2.49 | $0.94 | 9,882,818.0 | +8.46% |
| 2026-04-16 | $2.78 | $1.78 | $1.00 | 3,031,013.0 | +51.96% |
| 2026-04-15 | $1.79 | $1.72 | $0.0727 | 43,645.0 | +2.29% |
| 2026-04-14 | $1.82 | $1.75 | $0.07 | 34,511.0 | -1.69% |
| 2026-04-13 | $1.83 | $1.75 | $0.0799 | 9,479.0 | -2.73% |
| 2026-04-10 | $1.88 | $1.80 | $0.08 | 88,119.0 | -1.08% |
| 2026-04-09 | $1.87 | $1.81 | $0.06 | 52,176.0 | +0.00% |
| 2026-04-08 | $1.88 | $1.76 | $0.12 | 83,669.0 | +4.52% |
| 2026-04-07 | $1.82 | $1.74 | $0.08 | 75,282.0 | -2.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $3.78 | $2.28 | $1.50 | 8,932,956.0 | +43.42% |
| 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 주식 (DARE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
0.14%
0.48%
자본화:
|
볼륨(24시간):