Stockscreener 앱 받기
1.77
0.56%
-0.01
Dare Bioscience Inc 주식 (DARE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $1.82 | $1.76 | $0.0588 | 15,306.0 | -0.81% |
| 2025-12-04 | $1.80 | $1.71 | $0.09 | 119,335.0 | +2.01% |
| 2025-12-03 | $1.78 | $1.70 | $0.08 | 78,504.0 | +1.45% |
| 2025-12-02 | $1.78 | $1.64 | $0.1447 | 124,589.0 | +2.99% |
| 2025-12-01 | $1.83 | $1.67 | $0.165 | 91,920.0 | -9.24% |
| 2025-11-28 | $1.86 | $1.79 | $0.0682 | 37,176.0 | +1.66% |
| 2025-11-26 | $1.85 | $1.70 | $0.15 | 62,933.0 | +2.26% |
| 2025-11-25 | $1.83 | $1.74 | $0.09 | 33,556.0 | -1.12% |
| 2025-11-24 | $1.81 | $1.72 | $0.095 | 49,173.0 | +6.55% |
| 2025-11-21 | $1.69 | $1.61 | $0.075 | 86,889.0 | +3.07% |
| 2025-11-20 | $1.74 | $1.62 | $0.12 | 153,136.0 | -4.68% |
| 2025-11-19 | $1.84 | $1.65 | $0.19 | 218,969.0 | -3.93% |
| 2025-11-18 | $1.81 | $1.76 | $0.0541 | 59,740.0 | -1.66% |
| 2025-11-17 | $1.92 | $1.80 | $0.1244 | 111,638.0 | -2.69% |
| 2025-11-14 | $1.97 | $1.80 | $0.1685 | 67,974.0 | -1.59% |
| 2025-11-13 | $2.01 | $1.88 | $0.13 | 160,679.0 | -4.55% |
| 2025-11-12 | $1.99 | $1.88 | $0.11 | 60,662.0 | +2.06% |
| 2025-11-11 | $1.94 | $1.81 | $0.13 | 77,251.0 | +6.59% |
| 2025-11-10 | $1.84 | $1.79 | $0.05 | 65,458.0 | -0.55% |
| 2025-11-07 | $1.99 | $1.76 | $0.2298 | 149,917.0 | +1.10% |
| 2025-11-06 | $1.91 | $1.80 | $0.1097 | 37,950.0 | -1.63% |
| 2025-11-05 | $1.87 | $1.80 | $0.0698 | 77,732.0 | +1.66% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.83 | $1.64 | $0.195 | 429,654.0 | -4.04% |
| 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% |
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% |
0.82%
1.03%
자본화:
|
볼륨(24시간):