Dare Bioscience, Inc (DARE) Stock Price

1.16 ▼ -0.025 (-2.11%)
Open: 1.24 Vol: 83.07K Day's range: 1.16 - 1.24 Jul 29, 16:00 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 1.19▼ 1.19▼ 1.19▼ 1.24▼ 1.70▼
MA10 1.19▼ 1.19▼ 1.20▼ 1.39▼ 1.89▼
MA20 1.22▼ 1.24▼ 1.25▼ 1.73▼ 2.00▼
MA50 1.28▼ 1.25▼ 1.27▼ 1.97▼ 1.96▼
MA100 1.26▼ 1.36▼ 1.64▼ 2.00▼ 2.51▼
MA200 1.28▼ 1.71▼ 1.86▼ 1.95▼ 5.22▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.001▼ -0.004▼ -0.002▼ -0.063▼ -0.098▼
RSI 32.600▼ 35.562▼ 34.163▼ 23.132▼ 36.680▼
STOCH 24.497     14.339▼ 8.922▼ 6.898▼ 10.612▼
WILL %R -95.238▼ -95.238▼ -96.552▼ -100.000▼ -100.000▼
CCI -53.706     -54.798     -58.526     -76.612     -218.492▼
Latest Filters Detected On DARE
▲ GAP $DARE Open Gap Up %3 Set Alert
▲ GAP $DARE Open Gap Up %2 Set Alert
▼ BREAK $DARE Price Breaks 60 Days Low Set Alert
▼ BREAK $DARE Price Breaks 30 Days Low Set Alert
▼ BREAK $DARE Price Breaks 20 Days Low Set Alert
▼ BREAK $DARE Price Breaks 10 Days Low Set Alert
Dare Bioscience, Inc News
Daré Bioscience Expands Access Options for DARE to PLAY™ and Specialized Menopause Care Through Strategic Collaboration with MyMenopauseRx
Monday, July 27, 2026 05:00 PM
A featured menopause telehealth option is now available to women exploring DARE to PLAY™, advancing Daré’s strategy to build a trusted women’s health ecosystem spanning products, education and access ...
Daré Bioscience Launches Nationwide Virtual Bus Tour Webinar Series to Showcase Commercial Strategy and Growth Opportunities
Monday, July 20, 2026 02:01 AM
Daré Bioscience, Inc. (NASDAQ: DARE), a purpose-driven health biotech company solely focused on closing the gap in women's health between promising science and real-world solutions, today announced ...
Daré Bioscience CEO, Sabrina Martucci Johnson, to Participate in Virtual Investor Closing Bell Event
Thursday, July 09, 2026 05:42 AM
PM ETRegister here SAN DIEGO, July 09, 2026 (GLOBE NEWSWIRE) -- Daré Bioscience, Inc. (NASDAQ: DARE), a purpose-driven health biotech company solely focused on closing the gap in women's health ...
DARE historical stock data
date open high low close volume
29/07/26 1.24 1.24 1.16 1.16 83,068
28/07/26 1.31 1.31 1.18 1.185 165,381
27/07/26 1.28 1.35 1.28 1.32 167,255
24/07/26 1.28 1.34 1.23 1.28 195,511
23/07/26 1.22 1.27 1.1699 1.26 169,209
22/07/26 1.25 1.29 1.19 1.22 263,271
21/07/26 1.36 1.36 1.23 1.25 417,513
20/07/26 1.94 1.94 1.33 1.34 1,104,918
17/07/26 1.95 1.98 1.90 1.96 99,297
16/07/26 2.07 2.07 1.905 1.94 197,564
Quote Details
52wk Low:1.16
52wk High:3.78
Vol:83.07K
Avg Vol(3m):8M
1Y Chng:-43.96%
1M Chng:-45.02%
Add to Watch List
More Information
Index US Composite
Market Cap. 17.75M