Dare Bioscience, Inc (DARE) Stock Price

0.7795 ▼ -0.0412 (-5.02%)
Open: 0.8252 Vol: 17.02K Day's range: 0.7756 - 0.8252 Aug 26, 10:54 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
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 0.79▼ 0.80▼ 0.81▼ 0.81▼ 1.03▼
MA10 0.80▼ 0.81▼ 0.81▼ 0.87▼ 1.46▼
MA20 0.81▼ 0.82▼ 0.82▼ 1.11▼ 1.88▼
MA50 0.81▼ 0.82▼ 0.82▼ 1.55▼ 1.87▼
MA100 0.81▼ 0.92▼ 1.10▼ 1.92▼ 2.41▼
MA200 0.81▼ 1.12▼ 1.28▼ 1.86▼ 5.02▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.005▼ -0.004▼ 0.002▲ -0.013▼ -0.145▼
RSI 35.176▼ 40.886▼ 39.550▼ 26.059▼ 33.571▼
STOCH 1.398▼ 32.407     29.951     7.083▼ 9.808▼
WILL %R -94.758▼ -94.758▼ -94.758▼ -96.570▼ -98.314▼
CCI -139.928▼ -214.775▼ -215.303▼ -63.760     -124.820▼
Latest Filters Detected On DARE
MA $DARE Price Crossed Below MA(7) Set Alert
CDL $DARE Engulfing Candlestick Pattern Detected Set Alert
Dare Bioscience, Inc News
Tuesday, August 25, 2026 05:55 AM
President & CEO, Sabrina Martucci Johnson, discusses the Company’s shift to commercial stage, upcoming revenue opportunities, Ovaprene’s positive interim Phase 3 results and what could drive value ...
Tuesday, August 18, 2026 02:02 AM
Sabrina Martucci Johnson is the founder, President and Chief Executive Officer of Daré Bioscience. She founded Daré Bioscience in 2015 and has served as President and CEO since its inception and ...
Friday, August 14, 2026 05:45 AM
The aggregate gross proceeds to the Company from the registered direct offering at the closing are expected to be $6.0 million before deducting placement agent fees and estimated offering expenses ...
DARE historical stock data
date open high low close volume
26/08/26 0.8252 0.8252 0.7756 0.7795 338,647
25/08/26 0.8174 0.8544 0.80 0.8207 616,012
24/08/26 0.8144 0.8294 0.80 0.8118 415,993
21/08/26 0.80 0.85 0.80 0.8199 345,544
20/08/26 0.82 0.86 0.78 0.8092 499,561
19/08/26 0.7675 0.85 0.7675 0.8244 686,602
18/08/26 0.825 0.8306 0.75 0.7682 1,128,311
17/08/26 0.929 0.93 0.81 0.8102 1,926,242
14/08/26 1.57 1.61 0.765 0.93 7,897,466
13/08/26 1.43 1.4572 1.31 1.37 1,152,539
Quote Details
52wk Low:0.75
52wk High:3.78
Vol:17.02K
Avg Vol(3m):7.9M
1Y Chng:-63.06%
1M Chng:-59.82%
Add to Watch List
More Information
Index US Composite
Market Cap. 15.53M