Dare Bioscience, Inc (DARE) Stock Price

0.65 ▼ -0.005 (-0.76%)
Open: 0.6533 Vol: 138.53K Day's range: 0.6201 - 0.66 Nov 03, 16:00 EST
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 0.65▼ 0.65▼ 0.65▼ 0.67▼ 0.70▼
MA10 0.67▼ 0.67▼ 0.67▼ 0.67▼ 0.73▼
MA20 0.68▼ 0.68▼ 0.67▼ 0.70▼ 1.09▼
MA50 0.67▼ 0.68▼ 0.69▼ 0.74▼ 1.62▼
MA100 0.70▼ 0.74▼ 0.75▼ 1.17▼ 2.13▼
MA200 0.76▼ 0.76▼ 0.76▼ 1.57▼ 4.50▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.007▼ -0.006▼ -0.004▼ 0.002▲ -0.010▼
RSI 22.964▼ 29.584▼ 32.821▼ 35.011▼ 34.167▼
STOCH 0.876▼ 3.419▼ 9.662▼ 41.996     14.841▼
WILL %R -98.615▼ -98.671▼ -98.671▼ -76.289▼ -96.979▼
CCI -159.760▼ -158.703▼ -172.605▼ -120.241▼ -82.177    
Latest Filters Detected On DARE
CDL $DARE Doji Star Candlestick Pattern Detected Set Alert
CDL $DARE Doji Candlestick Pattern Detected Set Alert
Dare Bioscience, Inc News
Daré Bioscience Surpasses $43 Million in Non-Dilutive Grant Funding as Investigational Programmable Drug Delivery Platform Gains Momentum
Friday, October 30, 2026 05:32 AM
Latest $1.5 Million Installment Reflects Continued Milestone Progress as DARE-LARC1 Advances in Preclinical Development Company Exploring Potential Strategic Collaborations for DARE-IDDS Platform in ...
Daré Bioscience to Showcase Its Investigational Programmable Device, DARE-IDDS, at PODD 2026: One Device, Designed to Deliver 100+ Doses and to be Controlled Wirelessly
Monday, October 26, 2026 01:31 AM
A single device designed to replace months to years of repeat injections, with potential applications well beyond its lead contraception ...
Daré Bioscience Faces Nasdaq Minimum Bid Price Noncompliance
Sunday, September 27, 2026 05:00 PM
Detailed price information for Dare Bioscience Inc (DARE-Q) from The Globe and Mail including charting and trades.
DARE historical stock data
date open high low close volume
03/11/26 0.6533 0.66 0.6201 0.65 138,525
02/11/26 0.739 0.739 0.646 0.655 204,434
30/10/26 0.7026 0.7026 0.67 0.6996 650,383
29/10/26 0.67 0.6975 0.6638 0.6815 46,847
28/10/26 0.6799 0.68 0.6632 0.68 46,009
27/10/26 0.6431 0.6839 0.6431 0.663 51,278
26/10/26 0.6681 0.675 0.6401 0.6438 50,492
23/10/26 0.64 0.6659 0.6382 0.6459 56,543
22/10/26 0.6851 0.7131 0.625 0.6517 327,900
21/10/26 0.68 0.7118 0.6734 0.688 24,605
Quote Details
52wk Low:0.62
52wk High:3.78
Vol:138.53K
Avg Vol(3m):3.1M
1Y Chng:-61.99%
1M Chng:-19.49%
Add to Watch List
More Information
Index US Composite
Market Cap. 12.88M