Dare Bioscience, Inc (DARE) Stock Price

0.7207 ▼ -0.0548 (-7.07%)
Open: 0.8065 Vol: 0 Day's range: 0.7207 - 0.8065 Sep 28, 12:07 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▼ 0.76▼ 0.78▼ 0.74▼
MA10 0.78▼ 0.76▼ 0.77▼ 0.77▼ 0.88▼
MA20 0.78▼ 0.79▼ 0.80▼ 0.75▼ 1.45▼
MA50 0.79▼ 0.77▼ 0.76▼ 0.97▼ 1.74▼
MA100 0.76▼ 0.76▼ 0.76▼ 1.59▼ 2.27▼
MA200 0.76▼ 0.77▼ 0.92▼ 1.74▼ 4.75▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.005▼ -0.009▼ -0.009▼ 0.025▲ -0.077▼
RSI 36.985▼ 39.148▼ 40.565▼ 37.651▼ 33.831▼
STOCH 63.586     46.703     31.614     49.180     4.070▼
WILL %R -98.282▼ -99.005▼ -99.005▼ -84.286▼ -97.980▼
CCI -101.264▼ -108.082▼ -118.048▼ -22.022     -67.218    
Latest Filters Detected On DARE
MA $DARE Price Crossed Below MA(26) Set Alert
MA $DARE Price Crossed Below MA(13) Set Alert
▲ GAP $DARE Open Gap Up %3 Set Alert
▲ GAP $DARE Open Gap Up %2 Set Alert
CDL $DARE Engulfing Candlestick Pattern Detected Set Alert
CDL $DARE Marubozu Candlestick Pattern Detected Set Alert
Dare Bioscience, Inc News
Acciones de Dare Bioscience suben tras obtener patente para VPH
Monday, September 28, 2026 07:32 AM
Investing.com - Las acciones de Dare Bioscience Inc (NASDAQ:DARE) subieron 2.8% el lunes tras el anuncio de que la compañía recibió una nueva patente estadounidense para su programa de tratamiento del ...
Dare Bioscience stock rises after receiving HPV treatment patent
Monday, September 28, 2026 07:32 AM
Dare Bioscience Inc (NASDAQ:DARE) shares rose 2.8% on Monday following the announcement that the company received a new U.S. patent for its HPV treatment program.
Dare Bioscience Announces New U.S. Patent Strengthening DARE-HPV Program as a Potential First FDA-Approved Pharmacologic Treatment for HPV Infection
Monday, September 28, 2026 01:19 AM
New U.S. patent expands intellectual property foundation for DARE-HPV, a potential first-in-category treatment targeting persistent high-risk HPV ...
DARE historical stock data
date open high low close volume
28/09/26 0.8065 0.8065 0.7207 0.7207 543,989
25/09/26 0.77 0.7895 0.7458 0.7755 116,434
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
Quote Details
52wk Low:0.69
52wk High:3.78
Vol:0
Avg Vol(3m):8.9M
1Y Chng:-65.01%
1M Chng:-11.05%
Add to Watch List
More Information
Index US Composite
Market Cap. 14.56M