Dare Bioscience, Inc (DARE) Stock Price

2.33 ▼ -0.04 (-1.69%)
Open: 2.33 Vol: 0 Day's range: 2.305 - 2.34 May 26, 10:51 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 BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 2.34▼ 2.36▼ 2.36▼ 2.34▼ 2.39▼
MA10 2.36▼ 2.37▼ 2.37▼ 2.43▼ 2.21▲
MA20 2.37▼ 2.37▼ 2.37▼ 2.55▼ 1.95▲
MA50 2.37▼ 2.28▲ 2.41▼ 2.13▲ 2.07▲
MA100 2.26▲ 2.46▼ 2.64▼ 1.95▲ 2.65▼
MA200 2.45▼ 2.58▼ 2.44▼ 1.99▲ 5.75▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.008▼ -0.008▼ 0.002▲ -0.068▼ 0.084▲
RSI 44.151▼ 46.568▼ 46.740▼ 48.486▼ 53.723▲
STOCH 11.779▼ 62.146     52.897     29.333     43.619    
WILL %R -73.684     -73.684     -80.769▼ -73.288     -57.769    
CCI -107.934▼ -136.782▼ -126.054▼ -54.340     42.466    
Latest Filters Detected On DARE
CDL $DARE Hammer Candlestick Pattern Detected Set Alert
CDL $DARE Doji Candlestick Pattern Detected Set Alert
Dare Bioscience, Inc News
Daré Bioscience Receives NIH Funding Award Notice to Advance DARE-HPV, its Novel Investigational Treatment for Persistent High-Risk HPV Infection, the Most Common Cause of ...
Tuesday, May 26, 2026 05:17 AM
Receipt of award notice for second $1.0 million tranche of NIAID funding brings total NIH funding award for DARE-HPV to $2.0 millionFunding award milestone follows Daré's announcement last week of the ...
Daré Bioscience Receives NIH Funding Award Notice to Advance DARE-HPV, its Novel ...
Tuesday, May 26, 2026 04:03 AM
Receipt of award notice for second $1.0 million tranche of NIAID funding brings total NIH funding award for DARE-HPV to $2.0 millionFunding award milestone follows Daré's announcement last week of ...
Daré Bioscience Initiates Phase 2 Study of DARE-HPV, a Novel Pharmacologic Treatment for Persistent High-Risk HPV Infection with No FDA-Approved Therapies
Monday, May 18, 2026 05:10 AM
Each year, an estimated six million women in the United States acquire a high-risk HPV infection — and there are no FDA-approved ...
DARE historical stock data
date open high low close volume
26/05/26 2.33 2.34 2.305 2.33 131,591
22/05/26 2.44 2.50 2.30 2.37 434,997
21/05/26 2.34 2.41 2.30 2.41 186,294
20/05/26 2.27 2.48 2.2501 2.33 296,839
19/05/26 2.08 2.3299 1.94 2.25 552,345
18/05/26 2.10 2.2299 2.0916 2.11 479,221
15/05/26 2.20 2.3299 2.05 2.17 1,216,488
14/05/26 2.85 3.10 2.68 2.86 1,060,327
13/05/26 2.63 2.84 2.52 2.84 503,385
12/05/26 2.42 2.7289 2.34 2.63 606,144
Quote Details
52wk Low:1.27
52wk High:9.19
Vol:0
Avg Vol(3m):12M
1Y Chng:-28.31%
1M Chng:+33.14%
Add to Watch List
More Information
Index US Composite
Market Cap. 35.50M