Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dare Bioscience (DARE.US) Share Price

Price $1.75 on 03-04-2026 at 22:47:27
Change $-0.15 -8.62%
Buy $1.84
Sell $1.72
Last Trade: -
Day's Volume: 6,992
Last Close: $1.74
Open: $1.845
ISIN: US23666P2002
Day's Range $1.70 - $1.845
52wk Range: $1.27 - $9.15
Market Capitalisation: $23.45m
VWAP: $1.76404
Shares in Issue: 13.48m

Dare Bioscience (DARE.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Dare Bioscience trades

Dare Bioscience (DARE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.845 1.845 1.70 1.74 6,992
2nd Apr 2026 (Thu) 1.845 1.845 1.70 1.74 6,992
1st Apr 2026 (Wed) 1.80 1.91 1.80 1.90 12,323
31st Mar 2026 (Tue) 1.74 1.82 1.74 1.82 2,653
30th Mar 2026 (Mon) 1.57 1.865 1.525 1.83 12,316
27th Mar 2026 (Fri) 1.51 1.60 1.50 1.55 14,868
26th Mar 2026 (Thu) 1.43 1.55 1.40 1.51 12,853
25th Mar 2026 (Wed) 1.40 1.41 1.395 1.40 1,212
24th Mar 2026 (Tue) 1.38 1.38 1.365 1.36 202
23rd Mar 2026 (Mon) 1.345 1.38 1.345 1.37 978
20th Mar 2026 (Fri) 1.33 1.345 1.28 1.36 303
19th Mar 2026 (Thu) 1.37 1.37 1.27 1.30 4,911
18th Mar 2026 (Wed) 1.44 1.44 1.39 1.40 3,754
17th Mar 2026 (Tue) 1.455 1.47 1.445 1.45 2,709
16th Mar 2026 (Mon) 1.47 1.47 1.47 1.47 462
13th Mar 2026 (Fri) 1.49 1.49 1.43 1.44 1,092
12th Mar 2026 (Thu) 1.50 1.50 1.50 1.48 21
11th Mar 2026 (Wed) 1.50 1.53 1.495 1.50 2,016
10th Mar 2026 (Tue) 1.52 1.525 1.49 1.49 3,010
9th Mar 2026 (Mon) 1.51 1.545 1.50 1.53 2,766
6th Mar 2026 (Fri) 1.58 1.58 1.53 1.53 1,017
5th Mar 2026 (Thu) 1.60 1.60 1.565 1.57 905
See more Dare Bioscience price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered