Close
Company Search
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 History

Time period:
to
Date Open High Low Close Volume
25th Sep 2026 (Fri) 0.7483 0.7894 0.7483 0.7755 9,570
24th Sep 2026 (Thu) 0.819 0.819 0.7189 0.7405 3,036
23rd Sep 2026 (Wed) 0.85 0.85 0.8001 0.8074 3,339
22nd Sep 2026 (Tue) 0.8219 0.8706 0.8219 0.85 25,196
21st Sep 2026 (Mon) 0.8325 0.8325 0.8059 0.81 544
18th Sep 2026 (Fri) 0.7925 0.8079 0.7701 0.7843 7,332
17th Sep 2026 (Thu) 0.7577 0.7681 0.7488 0.7478 2,168
16th Sep 2026 (Wed) 0.7341 0.7552 0.724 0.7255 3,890
15th Sep 2026 (Tue) 0.74 0.7713 0.7211 0.7301 5,281
14th Sep 2026 (Mon) 0.70 0.7499 0.6949 0.7363 9,306
11th Sep 2026 (Fri) 0.7051 0.7153 0.705 0.706 2,054
10th Sep 2026 (Thu) 0.7206 0.7206 0.701 0.7051 2,645
9th Sep 2026 (Wed) 0.7261 0.7275 0.6953 0.7166 12,234
8th Sep 2026 (Tue) 0.7196 0.7287 0.703 0.713 4,082
7th Sep 2026 (Mon) 0.715 0.7449 0.7111 0.721 12,045
4th Sep 2026 (Fri) 0.715 0.7449 0.7111 0.721 12,045
3rd Sep 2026 (Thu) 0.7502 0.757 0.699 0.7131 33,993
2nd Sep 2026 (Wed) 0.78 0.797 0.7402 0.74 5,792
1st Sep 2026 (Tue) 0.7605 0.797 0.75 0.7702 19,288
31st Aug 2026 (Mon) 0.76 0.8199 0.7401 0.761 33,723
28th Aug 2026 (Fri) 0.755 0.755 0.72 0.735 10,025
27th Aug 2026 (Thu) 0.75 0.77 0.7303 0.7387 18,961
26th Aug 2026 (Wed) 0.8204 0.83 0.7401 0.7506 62,529
25th Aug 2026 (Tue) 0.8195 0.85 0.80 0.8207 41,935
24th Aug 2026 (Mon) 0.8165 0.8396 0.80 0.8015 33,784
21st Aug 2026 (Fri) 0.8102 0.85 0.8102 0.8199 24,057
20th Aug 2026 (Thu) 0.8403 0.853 0.78 0.8092 15,041
19th Aug 2026 (Wed) 0.80 0.8494 0.796 0.8244 11,171
18th Aug 2026 (Tue) 0.82 0.82 0.7501 0.7682 65,658
17th Aug 2026 (Mon) 0.91 0.9171 0.815 0.8102 93,841
14th Aug 2026 (Fri) 1.52 1.52 0.77 0.93 550,104
13th Aug 2026 (Thu) 1.43 1.43 1.32 1.37 145,029
12th Aug 2026 (Wed) 1.46 1.46 1.415 1.44 1,922
11th Aug 2026 (Tue) 1.42 1.44 1.39 1.44 1,746
10th Aug 2026 (Mon) 1.40 1.41 1.36 1.36 1,995
7th Aug 2026 (Fri) 1.37 1.42 1.37 1.40 1,391
6th Aug 2026 (Thu) 1.37 1.37 1.32 1.33 1,511
5th Aug 2026 (Wed) 1.32 1.35 1.32 1.34 567
4th Aug 2026 (Tue) 1.30 1.37 1.30 1.34 6,759
3rd Aug 2026 (Mon) 1.24 1.33 1.24 1.28 22,633
31st Jul 2026 (Fri) 1.21 1.23 1.21 1.22 506
30th Jul 2026 (Thu) 1.15 1.24 1.13 1.24 1,081
29th Jul 2026 (Wed) 1.24 1.24 1.17 1.16 54
28th Jul 2026 (Tue) 1.29 1.29 1.18 1.185 13,844
FTSE 100 Latest
Value10,684.88
Change-10.37