MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DARE — Dare Bioscience, Inc. Common Stock
NasdaqDare Bioscience, Inc. Common Stock
$0.84
-0.01(-0.96%)
- O
- 0.87
- H
- 0.88
- L
- 0.82
- V
- 145.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.84
Period Return-71.62%
Period High$9.19
Period Low$0.69
Avg Daily Volume506.6K
Total Trading Days365
DARE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.87 | $0.88 | $0.82 | $0.84 | $-0.01 | -0.96% | 145,803 | $0.86 | $0.82 $0.88 |
| Oct 1, 2026 | $0.86 | $0.87 | $0.83 | $0.85 | $-0.00 | -0.27% | 135,127 | $0.85 | $0.83 $0.87 |
| Sep 30, 2026 | $0.80 | $0.88 | $0.77 | $0.85 | +$0.04 | +4.70% | 278,067 | $0.84 | $0.77 $0.88 |
| Sep 29, 2026 | $0.79 | $0.87 | $0.74 | $0.82 | +$0.07 | +8.67% | 644,391 | $0.81 | $0.74 $0.87 |
| Sep 28, 2026 | $0.79 | $0.82 | $0.70 | $0.75 | $-0.03 | -3.29% | 698,467 | $0.79 | $0.70 $0.82 |
| Sep 25, 2026 | $0.77 | $0.79 | $0.75 | $0.78 | +$0.04 | +4.73% | 119,244 | $0.77 | $0.75 $0.79 |
| Sep 24, 2026 | $0.80 | $0.85 | $0.71 | $0.74 | $-0.07 | -8.29% | 469,510 | $0.75 | $0.71 $0.85 |
| Sep 23, 2026 | $0.85 | $0.87 | $0.80 | $0.81 | $-0.04 | -5.01% | 100,039 | $0.82 | $0.80 $0.87 |
| Sep 22, 2026 | $0.81 | $0.88 | $0.81 | $0.85 | +$0.04 | +4.94% | 245,720 | $0.85 | $0.81 $0.88 |
| Sep 21, 2026 | $0.82 | $0.84 | $0.80 | $0.81 | +$0.03 | +3.28% | 279,933 | $0.82 | $0.80 $0.84 |
| Sep 18, 2026 | $0.79 | $0.81 | $0.77 | $0.78 | +$0.04 | +4.88% | 229,162 | $0.78 | $0.77 $0.81 |
| Sep 17, 2026 | $0.74 | $0.78 | $0.74 | $0.75 | +$0.02 | +3.07% | 153,928 | $0.76 | $0.74 $0.78 |
| Sep 16, 2026 | $0.73 | $0.76 | $0.72 | $0.73 | $-0.00 | -0.63% | 135,502 | $0.74 | $0.72 $0.76 |
| Sep 15, 2026 | $0.74 | $0.77 | $0.72 | $0.73 | $-0.01 | -0.84% | 106,652 | $0.74 | $0.72 $0.77 |
| Sep 14, 2026 | $0.71 | $0.75 | $0.69 | $0.74 | +$0.03 | +4.29% | 424,955 | $0.73 | $0.69 $0.75 |
| Sep 11, 2026 | $0.72 | $0.72 | $0.71 | $0.71 | +$0.00 | +0.13% | 93,715 | $0.71 | $0.71 $0.72 |
| Sep 10, 2026 | $0.70 | $0.72 | $0.70 | $0.71 | $-0.01 | -1.60% | 103,438 | $0.71 | $0.70 $0.72 |
| Sep 9, 2026 | $0.73 | $0.73 | $0.69 | $0.72 | +$0.00 | +0.50% | 175,316 | $0.71 | $0.69 $0.73 |
| Sep 8, 2026 | $0.73 | $0.74 | $0.70 | $0.71 | $-0.01 | -1.11% | 191,706 | $0.72 | $0.70 $0.74 |
| Sep 4, 2026 | $0.70 | $0.76 | $0.70 | $0.72 | +$0.01 | +1.11% | 437,483 | $0.73 | $0.70 $0.76 |
| Sep 3, 2026 | $0.75 | $0.78 | $0.69 | $0.71 | $-0.03 | -3.64% | 450,295 | $0.73 | $0.69 $0.78 |
| Sep 2, 2026 | $0.78 | $0.80 | $0.74 | $0.74 | $-0.03 | -3.92% | 246,832 | $0.77 | $0.74 $0.80 |
| Sep 1, 2026 | $0.74 | $0.80 | $0.73 | $0.77 | +$0.01 | +1.21% | 461,858 | $0.78 | $0.73 $0.80 |
| Aug 31, 2026 | $0.76 | $0.82 | $0.73 | $0.76 | +$0.03 | +3.54% | 640,456 | $0.77 | $0.73 $0.82 |
| Aug 28, 2026 | $0.76 | $0.76 | $0.72 | $0.74 | $-0.00 | -0.50% | 356,184 | $0.73 | $0.72 $0.76 |
| Aug 27, 2026 | $0.75 | $0.78 | $0.73 | $0.74 | $-0.01 | -1.59% | 428,622 | $0.75 | $0.73 $0.78 |
| Aug 26, 2026 | $0.83 | $0.85 | $0.74 | $0.75 | $-0.07 | -8.54% | 954,735 | $0.77 | $0.74 $0.85 |
| Aug 25, 2026 | $0.82 | $0.85 | $0.80 | $0.82 | +$0.02 | +2.40% | 618,672 | $0.83 | $0.80 $0.85 |
| Aug 24, 2026 | $0.82 | $0.84 | $0.80 | $0.80 | $-0.02 | -2.24% | 434,897 | $0.82 | $0.80 $0.84 |
| Aug 21, 2026 | $0.80 | $0.85 | $0.80 | $0.82 | +$0.01 | +1.32% | 347,651 | $0.83 | $0.80 $0.85 |