STOCKS RISE AS DOW EYES EXTENDING 6-DAY WIN STREAK

U.S. jobless claims hit highest level since August 2023

Daré Bioscience, Inc. (DARE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.3130

+0.0059

(+1.92%)

As of 01:09PM EDT. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.3100	0.3190	0.3010	0.3130	0.3130	109,849
May 08, 2024	0.3190	0.3200	0.3010	0.3070	0.3070	225,100
May 07, 2024	0.3000	0.3200	0.3000	0.3100	0.3100	182,700
May 06, 2024	0.3170	0.3200	0.3010	0.3060	0.3060	256,900
May 03, 2024	0.3200	0.3240	0.3020	0.3110	0.3110	340,300
May 02, 2024	0.3160	0.3300	0.3000	0.3120	0.3120	972,500
May 01, 2024	0.3200	0.3900	0.3130	0.3300	0.3300	1,875,800
Apr 30, 2024	0.2800	0.3900	0.2800	0.3080	0.3080	11,996,800
Apr 29, 2024	0.3010	0.3060	0.2800	0.2820	0.2820	175,500
Apr 26, 2024	0.2880	0.3080	0.2800	0.3060	0.3060	175,100
Apr 25, 2024	0.2800	0.2900	0.2800	0.2890	0.2890	325,500
Apr 24, 2024	0.2900	0.2900	0.2800	0.2860	0.2860	436,100
Apr 23, 2024	0.3180	0.3190	0.2910	0.2970	0.2970	323,200
Apr 22, 2024	0.2830	0.2990	0.2800	0.2950	0.2950	165,200
Apr 19, 2024	0.2870	0.3100	0.2800	0.2800	0.2800	553,900
Apr 18, 2024	0.3090	0.3110	0.2900	0.2950	0.2950	975,800
Apr 17, 2024	0.4600	0.4800	0.2800	0.2830	0.2830	4,261,300
Apr 16, 2024	0.4800	0.4880	0.4800	0.4850	0.4850	95,300
Apr 15, 2024	0.4600	0.4850	0.4600	0.4800	0.4800	204,600
Apr 12, 2024	0.4780	0.4890	0.4600	0.4690	0.4690	85,900
Apr 11, 2024	0.4850	0.4880	0.4600	0.4820	0.4820	229,000
Apr 10, 2024	0.4710	0.4800	0.4600	0.4790	0.4790	140,100
Apr 09, 2024	0.5000	0.5150	0.4710	0.4710	0.4710	161,600
Apr 08, 2024	0.5060	0.5150	0.4900	0.4990	0.4990	173,400
Apr 05, 2024	0.5100	0.5100	0.4720	0.4910	0.4910	306,400
Apr 04, 2024	0.4900	0.5100	0.4900	0.5090	0.5090	163,700
Apr 03, 2024	0.4990	0.5000	0.4740	0.4820	0.4820	134,500
Apr 02, 2024	0.4800	0.5000	0.4670	0.4920	0.4920	197,200
Apr 01, 2024	0.4900	0.5200	0.4800	0.4950	0.4950	342,800
Mar 28, 2024	0.5500	0.5600	0.4900	0.4900	0.4900	559,600
Mar 27, 2024	0.4990	0.5500	0.4900	0.5490	0.5490	307,900
Mar 26, 2024	0.5300	0.5300	0.4930	0.4980	0.4980	157,300
Mar 25, 2024	0.4850	0.5300	0.4800	0.5150	0.5150	439,300
Mar 22, 2024	0.4850	0.4850	0.4500	0.4780	0.4780	118,500
Mar 21, 2024	0.5000	0.5000	0.4630	0.4750	0.4750	217,700
Mar 20, 2024	0.5030	0.5280	0.4300	0.4630	0.4630	1,002,600
Mar 19, 2024	0.5200	0.5300	0.5030	0.5100	0.5100	119,800
Mar 18, 2024	0.4990	0.5300	0.4700	0.5100	0.5100	330,400
Mar 15, 2024	0.4590	0.4800	0.4500	0.4680	0.4680	148,800
Mar 14, 2024	0.4630	0.4800	0.4500	0.4550	0.4550	167,300
Mar 13, 2024	0.4600	0.4800	0.4510	0.4600	0.4600	136,900
Mar 12, 2024	0.5050	0.5200	0.4500	0.4600	0.4600	192,600
Mar 11, 2024	0.5090	0.5200	0.4950	0.5000	0.5000	106,400
Mar 08, 2024	0.5000	0.5200	0.4900	0.4950	0.4950	223,900
Mar 07, 2024	0.5200	0.5210	0.4810	0.4930	0.4930	342,700
Mar 06, 2024	0.5530	0.5530	0.5010	0.5220	0.5220	387,000
Mar 05, 2024	0.5700	0.5800	0.5310	0.5630	0.5630	372,900
Mar 04, 2024	0.5500	0.5700	0.4800	0.5500	0.5500	462,200
Mar 01, 2024	0.5800	0.5900	0.5400	0.5500	0.5500	574,500
Feb 29, 2024	0.5200	0.5850	0.5040	0.5740	0.5740	858,500
Feb 28, 2024	0.5000	0.5200	0.4800	0.5040	0.5040	360,200
Feb 27, 2024	0.4340	0.5190	0.4300	0.5000	0.5000	620,200
Feb 26, 2024	0.5500	0.5700	0.4120	0.4300	0.4300	1,155,100
Feb 23, 2024	0.4500	0.5790	0.4500	0.5350	0.5350	2,762,800
Feb 22, 2024	0.3650	0.4500	0.3610	0.4400	0.4400	2,217,000
Feb 21, 2024	0.3490	0.3650	0.3420	0.3620	0.3620	161,200
Feb 20, 2024	0.3650	0.3650	0.3300	0.3430	0.3430	291,100
Feb 16, 2024	0.3670	0.3670	0.3500	0.3610	0.3610	240,600
Feb 15, 2024	0.3610	0.3670	0.3550	0.3660	0.3660	190,400
Feb 14, 2024	0.3500	0.3700	0.3430	0.3610	0.3610	208,000
Feb 13, 2024	0.3500	0.3730	0.3500	0.3500	0.3500	217,800
Feb 12, 2024	0.3600	0.3690	0.3520	0.3620	0.3620	274,100
Feb 09, 2024	0.3450	0.3590	0.3350	0.3480	0.3480	296,600
Feb 08, 2024	0.3300	0.3490	0.3300	0.3450	0.3450	212,500
Feb 07, 2024	0.3450	0.3450	0.3250	0.3330	0.3330	272,100
Feb 06, 2024	0.3310	0.3480	0.3310	0.3360	0.3360	179,900
Feb 05, 2024	0.3500	0.3570	0.3300	0.3300	0.3300	164,300
Feb 02, 2024	0.3500	0.3590	0.3310	0.3400	0.3400	222,200
Feb 01, 2024	0.3450	0.3500	0.3210	0.3440	0.3440	242,400
Jan 31, 2024	0.3220	0.3490	0.3220	0.3250	0.3250	236,800
Jan 30, 2024	0.3480	0.3480	0.3130	0.3290	0.3290	319,100
Jan 29, 2024	0.3600	0.3600	0.3200	0.3200	0.3200	428,100
Jan 26, 2024	0.3400	0.3600	0.3300	0.3520	0.3520	345,200
Jan 25, 2024	0.3400	0.3400	0.3120	0.3350	0.3350	298,700
Jan 24, 2024	0.3100	0.3200	0.3100	0.3160	0.3160	277,700
Jan 23, 2024	0.3110	0.3260	0.3100	0.3160	0.3160	107,700
Jan 22, 2024	0.3100	0.3200	0.3100	0.3110	0.3110	192,800
Jan 19, 2024	0.3360	0.3450	0.3060	0.3100	0.3100	147,900
Jan 18, 2024	0.3260	0.3280	0.3010	0.3060	0.3060	265,000
Jan 17, 2024	0.3230	0.3300	0.3110	0.3170	0.3170	215,700
Jan 16, 2024	0.3600	0.3600	0.3160	0.3240	0.3240	517,300
Jan 12, 2024	0.3510	0.3670	0.3510	0.3640	0.3640	99,700
Jan 11, 2024	0.3790	0.3790	0.3510	0.3550	0.3550	313,900
Jan 10, 2024	0.3680	0.3800	0.3600	0.3720	0.3720	540,700
Jan 09, 2024	0.3600	0.3700	0.3490	0.3640	0.3640	458,900
Jan 08, 2024	0.3500	0.3650	0.3450	0.3560	0.3560	406,300
Jan 05, 2024	0.3550	0.3610	0.3500	0.3600	0.3600	864,600
Jan 04, 2024	0.3200	0.3540	0.3150	0.3530	0.3530	1,117,300
Jan 03, 2024	0.3210	0.3210	0.3090	0.3200	0.3200	150,100
Jan 02, 2024	0.3100	0.3340	0.3010	0.3290	0.3290	585,000
Dec 29, 2023	0.3200	0.3280	0.3000	0.3090	0.3090	775,700
Dec 28, 2023	0.3380	0.3400	0.3200	0.3260	0.3260	683,200
Dec 27, 2023	0.3500	0.3550	0.3350	0.3380	0.3380	382,300
Dec 26, 2023	0.3500	0.3600	0.3400	0.3400	0.3400	839,000
Dec 22, 2023	0.3010	0.3510	0.3010	0.3300	0.3300	395,600
Dec 21, 2023	0.3270	0.3400	0.3080	0.3150	0.3150	566,500
Dec 20, 2023	0.3130	0.3400	0.3130	0.3280	0.3280	1,187,600
Dec 19, 2023	0.3470	0.3540	0.3260	0.3420	0.3420	328,400
Dec 18, 2023	0.3590	0.3600	0.3440	0.3440	0.3440	593,400
Dec 15, 2023	0.3000	0.3570	0.3000	0.3520	0.3520	1,191,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,383.73+124.57(+0.56%)

S&P 5005,208.30+20.63(+0.40%)

DOW39,276.04+219.65(+0.56%)

CAD/USD0.7309+0.0021(+0.29%)

CRUDE OIL79.11+0.12(+0.15%)

Bitcoin CAD84,746.96-833.94(-0.97%)

STOCKS RISE AS DOW EYES EXTENDING 6-DAY WIN STREAK

Daré Bioscience, Inc. (DARE)

S&P/TSX
22,383.73
+124.57(+0.56%)

S&P 500
5,208.30
+20.63(+0.40%)

DOW
39,276.04
+219.65(+0.56%)

CAD/USD
0.7309
+0.0021(+0.29%)

CRUDE OIL
79.11
+0.12(+0.15%)

Bitcoin CAD
84,746.96
-833.94(-0.97%)