Dare Bioscience, Inc (DARE) Stock Price

0.7674 ▲ +0.0269 (+3.63%)
Open: 0.76 Vol: 0 Day's range: 0.76 - 0.7887 Sep 25, 15:56 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
DARE Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 0.77▼ 0.76▲ 0.75▲ 0.80▼ 0.74▲
MA10 0.76▲ 0.78▼ 0.79▼ 0.77▼ 0.94▼
MA20 0.80▼ 0.80▼ 0.80▼ 0.75▲ 1.52▼
MA50 0.78▼ 0.77▲ 0.76▲ 1.00▼ 1.76▼
MA100 0.76▲ 0.76▲ 0.76▲ 1.61▼ 2.30▼
MA200 0.76▲ 0.77▼ 0.93▼ 1.75▼ 4.80▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.004▼ -0.009▼ -0.010▼ 0.031▲ -0.094▼
RSI 45.682▼ 46.086▼ 47.083▼ 41.270▼ 34.555▼
STOCH 53.752     27.736     16.611▼ 60.554     4.165▼
WILL %R -68.037     -68.037     -68.037     -59.577     -94.908▼
CCI -22.057     -56.655     -61.014     23.934     -69.714    
Latest Filters Detected On DARE
MA $DARE Price Crossed Above MA(26) Set Alert
MA $DARE Price Crossed Above MA(13) Set Alert
▲ GAP $DARE Open Gap Up %2 Set Alert
CDL $DARE Harami Candlestick Pattern Detected Set Alert
Dare Bioscience, Inc News
NYSE e Blockchain.com collaborano per il trading tokenizzato 24/7 di azioni USA
Wednesday, September 23, 2026 01:29 PM
NYSE e Blockchain.com firmano un'intesa per il trading tokenizzato 24/7 di azioni ed ETF USA, in attesa di via libera regolamentare.
DARE historical stock data
date open high low close volume
25/09/26 0.76 0.7887 0.76 0.7674 115,467
24/09/26 0.8023 0.8456 0.7117 0.7405 469,425
23/09/26 0.85 0.8699 0.80 0.8074 99,669
22/09/26 0.81 0.88 0.8099 0.85 245,517
21/09/26 0.82 0.8399 0.796 0.81 279,262
18/09/26 0.7925 0.81 0.7655 0.7843 229,138
17/09/26 0.7445 0.7759 0.7445 0.7478 153,177
16/09/26 0.732 0.7593 0.724 0.7255 133,164
15/09/26 0.7413 0.7713 0.72 0.7301 106,653
14/09/26 0.7064 0.75 0.691 0.7363 425,156
Quote Details
52wk Low:0.69
52wk High:3.78
Vol:0
Avg Vol(3m):8.8M
1Y Chng:-63.80%
1M Chng:-17.48%
Add to Watch List
More Information
Index US Composite
Market Cap. 15.88M