Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| DARE Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
Dare Bioscience (DARE) has the following price history information. Looking back at DARE historical stock prices for the last five trading days, on April 15, 2024, DARE opened at $0.46, traded as high as $0.48 and as low as $0.46, and closed at $0.48. Trading volume was a total of 204.60K shares. On April 16, 2024, DARE opened at $0.48, traded as high as $0.49 and as low as $0.48, and closed at $0.48. Trading volume was a total of 95.30K shares. On April 17, 2024, DARE opened at $0.46, traded as high as $0.48 and as low as $0.28, and closed at $0.28. Trading volume was a total of 4.26M shares. On April 18, 2024, DARE opened at $0.31, traded as high as $0.31 and as low as $0.29, and closed at $0.29. Trading volume was a total of 975.80K shares. On April 19, 2024, DARE opened at $0.29, traded as high as $0.31 and as low as $0.28, and closed at $0.28. Trading volume was a total of 553.90K shares.
DARE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Dare Bioscience shares, starting with a $10,000 purchase of DARE, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2014 | |
| End date: | 04/19/2024 | |
| Start price/share: | $7.10 | |
| End price/share: | $0.28 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -96.06% | |
| Average Annual Total Return: | -27.62% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $394.63 | |
| Years: | 10.00 | |
 | |||||
| DARE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/15/2024 | $0.46 | $0.48 | $0.46 | $0.48 | 204.60K |
| 04/16/2024 | $0.48 | $0.49 | $0.48 | $0.48 | 95.30K |
| 04/17/2024 | $0.46 | $0.48 | $0.28 | $0.28 | 4.26M |
| 04/18/2024 | $0.31 | $0.31 | $0.29 | $0.29 | 975.80K |
| 04/19/2024 | $0.29 | $0.31 | $0.28 | $0.28 | 553.90K |
|
| About Dare Bioscience |
| Dare Bioscience is a biopharmaceutical company. Co.'s product, XACIATO™ vaginal gel, is a single-dose prescription product for the treatment of bacterial vaginosis in females 12 years of age and older. Co.'s portfolio includes three product candidates in clinical development: Ovaprene®, a hormone-free, monthly contraceptive; Sildenafil Cream, a proprietary cream formulation of sildenafil for topical administration to the vulva and vagina for treatment of female sexual arousal disorder; and DARE-HRT1, a combination bio-identical estradiol and progesterone intravaginal ring, for the treatment of menopausal symptoms, including vasomotor symptoms, as part of hormone therapy following menopause. |
| DARE Historical Closing Prices | |
| Date | Close |
| 04/15/2024 | $0.48 |
| 04/16/2024 | $0.48 |
| 04/17/2024 | $0.28 |
| 04/18/2024 | $0.29 |
| 04/19/2024 | $0.28 |
| Healthcare Historical Prices |
| DARE is categorized under the Healthcare sector; below are some other companies in the same sector:
DCPH Historical Stock Prices Also explore: DARE shares outstanding history
|
Free DARE Email Alerts:
DARE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.