Dare Bioscience Inc. Common Stockのデータ

Dare Bioscience Inc. Common Stockの基本情報

名前 Dare Bioscience Inc. Common Stock
ティッカー DARE
国 United States
上場年 2014.0
セクター Health Care

Dare Bioscience Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.44 2.27 2.43 2.3 1299000.0 2.3
2021-02-12 2.42 2.31 2.39 2.34 1129400.0 2.34
2021-02-11 2.45 2.25 2.39 2.39 1458000.0 2.39
2021-02-10 2.53 2.27 2.5 2.39 2331200.0 2.39
2021-02-09 2.58 2.4 2.54 2.45 2694300.0 2.45
2021-02-08 2.53 2.36 2.36 2.45 4421800.0 2.45
2021-02-05 2.48 2.33 2.48 2.36 1443300.0 2.36
2021-02-04 2.47 2.32 2.4 2.37 2031300.0 2.37
2021-02-03 2.49 2.15 2.18 2.34 2796000.0 2.34
2021-02-02 2.3 2.1 2.29 2.11 1719500.0 2.11
2021-02-01 2.34 2.18 2.33 2.27 1014400.0 2.27
2021-01-29 2.48 2.07 2.11 2.26 2359300.0 2.26
2021-01-28 2.36 2.0 2.29 2.16 3398900.0 2.16
2021-01-27 2.55 2.29 2.37 2.31 3299800.0 2.31
2021-01-26 2.76 2.55 2.7 2.59 2351700.0 2.59
2021-01-25 3.01 2.5 3.0 2.7 5126600.0 2.7
2021-01-22 2.93 2.74 2.81 2.92 3369200.0 2.92
2021-01-21 3.0 2.66 2.99 2.91 8515300.0 2.91
2021-01-20 3.85 2.82 3.44 3.0 42615800.0 3.0
2021-01-19 2.68 1.41 1.44 2.36 44003500.0 2.36
2021-01-15 1.59 1.44 1.53 1.44 1036000.0 1.44
2021-01-14 1.62 1.36 1.36 1.54 3550100.0 1.54
2021-01-13 1.37 1.27 1.36 1.36 887300.0 1.36
2021-01-12 1.37 1.32 1.35 1.34 589200.0 1.34
2021-01-11 1.39 1.3 1.38 1.33 732300.0 1.33
2021-01-08 1.39 1.32 1.35 1.38 863300.0 1.38
2021-01-07 1.4 1.36 1.36 1.39 466400.0 1.39
2021-01-06 1.41 1.33 1.34 1.36 629800.0 1.36
2021-01-05 1.41 1.28 1.29 1.39 937600.0 1.39
2021-01-04 1.35 1.27 1.35 1.31 709400.0 1.31
2020-12-31 1.34 1.28 1.3 1.34 530100.0 1.34
2020-12-30 1.32 1.23 1.27 1.31 536300.0 1.31
2020-12-29 1.33 1.2 1.32 1.24 970300.0 1.24
2020-12-28 1.47 1.3 1.46 1.31 869500.0 1.31
2020-12-24 1.44 1.34 1.44 1.41 812500.0 1.41
2020-12-23 1.46 1.23 1.26 1.44 2198100.0 1.44
2020-12-22 1.39 1.31 1.37 1.31 1180200.0 1.31
2020-12-21 1.39 1.31 1.37 1.39 1447000.0 1.39
2020-12-18 1.48 1.2 1.23 1.4 7455800.0 1.4
2020-12-17 1.17 1.12 1.17 1.13 785100.0 1.13
2020-12-16 1.19 1.13 1.17 1.13 634200.0 1.13
2020-12-15 1.2 1.14 1.14 1.16 648000.0 1.16
2020-12-14 1.26 1.15 1.23 1.15 1054600.0 1.15
2020-12-11 1.28 1.17 1.18 1.23 978100.0 1.23
2020-12-10 1.23 1.1 1.18 1.18 2424100.0 1.18
2020-12-09 1.33 1.18 1.33 1.19 2131100.0 1.19
2020-12-08 1.38 1.27 1.35 1.31 2281100.0 1.31
2020-12-07 1.45 1.2 1.41 1.33 5864500.0 1.33
2020-12-04 1.5 1.45 1.5 1.5 418600.0 1.5
2020-12-03 1.55 1.47 1.52 1.48 652100.0 1.48
2020-12-02 1.53 1.41 1.48 1.51 751800.0 1.51
2020-12-01 1.6 1.43 1.51 1.45 1494500.0 1.45
2020-11-30 1.5 1.34 1.35 1.48 1437800.0 1.48
2020-11-27 1.35 1.3 1.32 1.35 411100.0 1.35
2020-11-25 1.34 1.26 1.29 1.33 942900.0 1.33
2020-11-24 1.34 1.21 1.3 1.33 1220700.0 1.33
2020-11-23 1.33 1.2 1.28 1.3 1506200.0 1.3
2020-11-20 1.35 1.2 1.35 1.28 1486400.0 1.28
2020-11-19 1.39 1.26 1.33 1.32 2328100.0 1.32
2020-11-18 1.24 1.1 1.11 1.23 1593400.0 1.23
2020-11-17 1.11 1.08 1.1 1.09 264200.0 1.09
2020-11-16 1.11 1.07 1.11 1.07 634200.0 1.07
2020-11-13 1.11 1.05 1.05 1.08 771800.0 1.08
2020-11-12 1.08 1.04 1.07 1.07 434000.0 1.07
2020-11-11 1.12 1.04 1.09 1.1 469900.0 1.1
2020-11-10 1.06 1.04 1.04 1.05 217000.0 1.05
2020-11-09 1.04 1.02 1.03 1.03 214000.0 1.03
2020-11-06 1.04 1.01 1.02 1.02 104600.0 1.02
2020-11-05 1.03 1.0 1.0 1.01 131500.0 1.01
2020-11-04 1.02 0.98 0.99 1.0 172900.0 1.0
2020-11-03 1.0 0.97 0.99 0.99 131300.0 0.99
2020-11-02 1.0 0.96 0.97 0.98 200100.0 0.98
2020-10-30 0.99 0.95 0.98 0.96 188600.0 0.96
2020-10-29 0.99 0.96 0.98 0.98 144700.0 0.98
2020-10-28 1.03 0.94 0.97 0.98 460200.0 0.98
2020-10-27 1.01 0.99 1.01 0.99 196200.0 0.99
2020-10-26 1.02 0.97 1.0 0.99 780600.0 0.99
2020-10-23 1.04 1.0 1.01 1.02 370400.0 1.02
2020-10-22 1.02 1.0 1.0 1.0 258800.0 1.0
2020-10-21 1.06 0.99 1.03 1.01 481100.0 1.01
2020-10-20 1.06 1.0 1.05 1.04 682100.0 1.04
2020-10-19 1.09 1.02 1.04 1.04 1246900.0 1.04
2020-10-16 1.08 1.03 1.04 1.04 1180600.0 1.04
2020-10-15 1.08 1.02 1.07 1.05 738600.0 1.05
2020-10-14 1.1 1.06 1.08 1.07 804100.0 1.07
2020-10-13 1.09 1.05 1.09 1.08 1383800.0 1.08
2020-10-12 1.11 1.05 1.08 1.08 607100.0 1.08
2020-10-09 1.1 1.07 1.09 1.08 433100.0 1.08
2020-10-08 1.1 1.05 1.08 1.08 429400.0 1.08
2020-10-07 1.15 1.06 1.06 1.11 2708800.0 1.11
2020-10-06 1.09 1.03 1.03 1.04 435800.0 1.04
2020-10-05 1.06 1.02 1.03 1.03 585800.0 1.03
2020-10-02 1.04 1.0 1.0 1.04 394200.0 1.04
2020-10-01 1.03 1.0 1.02 1.02 503600.0 1.02
2020-09-30 1.04 1.0 1.01 1.0 534200.0 1.0
2020-09-29 1.02 1.0 1.0 1.01 250200.0 1.01
2020-09-28 1.04 0.97 0.97 1.0 242800.0 1.0
2020-09-25 1.05 0.98 0.98 1.01 195200.0 1.01
2020-09-24 1.0 0.97 0.98 0.98 292100.0 0.98
2020-09-23 1.02 0.98 1.02 0.99 508800.0 0.99
2020-09-22 1.04 1.01 1.03 1.01 350700.0 1.01
2020-09-21 1.06 1.02 1.04 1.03 383300.0 1.03
2020-09-18 1.1 1.03 1.09 1.04 737500.0 1.04
2020-09-17 1.12 1.05 1.1 1.06 1076000.0 1.06
2020-09-16 1.13 1.09 1.11 1.1 434100.0 1.1
2020-09-15 1.15 1.05 1.08 1.11 676200.0 1.11
2020-09-14 1.06 1.04 1.05 1.05 236000.0 1.05
2020-09-11 1.06 1.04 1.05 1.05 306400.0 1.05
2020-09-10 1.15 1.03 1.14 1.05 2105700.0 1.05
2020-09-09 1.07 1.02 1.03 1.04 314000.0 1.04
2020-09-08 1.04 1.01 1.03 1.02 270800.0 1.02
2020-09-04 1.07 1.03 1.06 1.04 344300.0 1.04
2020-09-03 1.08 1.04 1.06 1.06 405200.0 1.06
2020-09-02 1.08 1.04 1.07 1.06 332700.0 1.06
2020-09-01 1.09 1.06 1.07 1.06 618100.0 1.06
2020-08-31 1.09 1.07 1.08 1.08 135700.0 1.08
2020-08-28 1.09 1.07 1.08 1.08 170600.0 1.08
2020-08-27 1.1 1.07 1.09 1.08 258900.0 1.08
2020-08-26 1.1 1.07 1.08 1.1 178900.0 1.1
2020-08-25 1.12 1.08 1.1 1.09 172500.0 1.09
2020-08-24 1.13 1.08 1.12 1.1 643300.0 1.1
2020-08-21 1.18 1.12 1.17 1.14 587400.0 1.14
2020-08-20 1.18 1.14 1.17 1.18 683900.0 1.18
2020-08-19 1.17 1.14 1.15 1.16 800000.0 1.16
2020-08-18 1.15 1.13 1.15 1.15 218100.0 1.15
2020-08-17 1.17 1.12 1.12 1.14 402000.0 1.14
2020-08-14 1.17 1.13 1.15 1.14 571700.0 1.14
2020-08-13 1.18 1.15 1.18 1.17 548100.0 1.17
2020-08-12 1.25 1.14 1.25 1.18 842100.0 1.18
2020-08-11 1.21 1.15 1.16 1.19 620600.0 1.19
2020-08-10 1.17 1.15 1.17 1.16 576100.0 1.16
2020-08-07 1.2 1.15 1.19 1.17 616000.0 1.17
2020-08-06 1.2 1.15 1.19 1.19 556700.0 1.19
2020-08-05 1.23 1.19 1.22 1.2 436700.0 1.2
2020-08-04 1.22 1.17 1.2 1.19 791500.0 1.19
2020-08-03 1.16 1.1 1.1 1.14 471700.0 1.14
2020-07-31 1.13 1.1 1.12 1.11 398800.0 1.11
2020-07-30 1.15 1.1 1.11 1.12 522800.0 1.12
2020-07-29 1.22 1.14 1.2 1.14 569000.0 1.14
2020-07-28 1.24 1.17 1.24 1.2 318300.0 1.2
2020-07-27 1.24 1.21 1.23 1.23 319600.0 1.23
2020-07-24 1.25 1.2 1.25 1.22 294200.0 1.22
2020-07-23 1.3 1.19 1.24 1.24 1307700.0 1.24
2020-07-22 1.24 1.18 1.24 1.22 339800.0 1.22
2020-07-21 1.23 1.15 1.2 1.23 626600.0 1.23
2020-07-20 1.32 1.12 1.32 1.2 1589800.0 1.2
2020-07-17 1.3 1.22 1.27 1.27 1007100.0 1.27
2020-07-16 1.35 1.2 1.26 1.28 1706700.0 1.28
2020-07-15 1.5 1.15 1.5 1.26 5316200.0 1.26
2020-07-14 1.77 1.05 1.08 1.52 22233100.0 1.52
2020-07-13 1.02 0.99 0.99 1.01 382500.0 1.01
2020-07-10 1.04 1.0 1.02 1.0 187700.0 1.0
2020-07-09 1.05 1.0 1.04 1.03 231900.0 1.03
2020-07-08 1.04 0.98 1.0 1.04 319600.0 1.04
2020-07-07 1.01 0.98 1.0 1.0 138400.0 1.0
2020-07-06 1.01 0.98 1.01 1.01 130700.0 1.01
2020-07-02 1.01 0.98 1.01 0.99 194300.0 0.99
2020-07-01 1.02 0.98 0.98 1.0 115000.0 1.0
2020-06-30 1.01 0.98 0.98 0.99 170600.0 0.99
2020-06-29 1.04 0.91 1.02 1.01 382200.0 1.01
2020-06-26 1.04 1.0 1.02 1.03 326300.0 1.03
2020-06-25 1.06 1.01 1.03 1.03 228900.0 1.03
2020-06-24 1.06 1.01 1.03 1.05 684200.0 1.05
2020-06-23 1.04 1.01 1.04 1.02 256200.0 1.02
2020-06-22 1.05 1.01 1.04 1.01 300900.0 1.01
2020-06-19 1.08 1.02 1.02 1.02 529300.0 1.02
2020-06-18 1.07 1.0 1.02 1.05 387900.0 1.05
2020-06-17 1.1 1.02 1.07 1.03 1050000.0 1.03
2020-06-16 1.07 1.0 1.02 1.05 822300.0 1.05
2020-06-15 1.03 0.91 1.02 0.99 387100.0 0.99
2020-06-12 1.02 0.96 1.02 1.0 341100.0 1.0
2020-06-11 1.03 1.0 1.03 1.01 512200.0 1.01
2020-06-10 1.1 1.03 1.1 1.05 1055300.0 1.05
2020-06-09 1.07 1.01 1.02 1.06 449000.0 1.06
2020-06-08 1.07 1.0 1.02 1.02 542300.0 1.02
2020-06-05 1.04 1.0 1.02 1.02 450600.0 1.02
2020-06-04 1.05 1.02 1.05 1.04 253700.0 1.04
2020-06-03 1.05 1.01 1.05 1.03 212500.0 1.03
2020-06-02 1.06 1.02 1.05 1.05 200800.0 1.05
2020-06-01 1.06 1.04 1.04 1.05 131500.0 1.05
2020-05-29 1.06 1.04 1.05 1.05 160300.0 1.05
2020-05-28 1.06 1.03 1.03 1.04 148100.0 1.04
2020-05-27 1.08 1.03 1.05 1.04 298500.0 1.04
2020-05-26 1.11 1.03 1.04 1.04 374200.0 1.04
2020-05-22 1.05 1.03 1.03 1.05 139000.0 1.05
2020-05-21 1.07 1.03 1.05 1.03 214400.0 1.03
2020-05-20 1.08 1.04 1.04 1.05 170800.0 1.05
2020-05-19 1.07 1.04 1.04 1.07 137500.0 1.07
2020-05-18 1.05 1.0 1.02 1.05 200700.0 1.05
2020-05-15 1.05 1.01 1.05 1.02 350400.0 1.02
2020-05-14 1.09 1.04 1.08 1.05 439400.0 1.05
2020-05-13 1.15 1.04 1.11 1.05 364000.0 1.05
2020-05-12 1.13 1.08 1.11 1.09 345200.0 1.09
2020-05-11 1.14 1.08 1.12 1.08 367000.0 1.08
2020-05-08 1.14 1.09 1.1 1.1 383000.0 1.1
2020-05-07 1.09 1.03 1.05 1.09 122900.0 1.09
2020-05-06 1.08 1.04 1.07 1.04 368800.0 1.04
2020-05-05 1.1 1.06 1.08 1.08 398500.0 1.08
2020-05-04 1.1 1.05 1.1 1.1 328400.0 1.1
2020-05-01 1.12 1.05 1.08 1.09 533000.0 1.09
2020-04-30 1.18 1.07 1.18 1.11 1752500.0 1.11
2020-04-29 1.15 1.07 1.13 1.09 741100.0 1.09
2020-04-28 1.27 1.07 1.24 1.08 3525700.0 1.08
2020-04-27 1.08 1.03 1.07 1.05 682400.0 1.05
2020-04-24 1.06 1.02 1.06 1.03 92200.0 1.03
2020-04-23 1.1 1.02 1.03 1.04 249200.0 1.04
2020-04-22 1.03 0.97 1.01 1.02 88100.0 1.02
2020-04-21 1.05 0.97 1.01 1.01 177100.0 1.01
2020-04-20 1.09 1.01 1.03 1.02 181800.0 1.02
2020-04-17 1.06 1.02 1.05 1.03 92800.0 1.03
2020-04-16 1.09 1.02 1.03 1.05 177600.0 1.05
2020-04-15 1.05 0.96 1.05 1.04 168100.0 1.04
2020-04-14 1.04 0.93 0.95 1.02 314800.0 1.02
2020-04-13 0.94 0.9 0.9 0.91 82700.0 0.91
2020-04-09 0.92 0.84 0.86 0.9 82200.0 0.9
2020-04-08 0.88 0.85 0.86 0.88 87500.0 0.88
2020-04-07 0.88 0.84 0.86 0.85 137900.0 0.85
2020-04-06 0.89 0.83 0.86 0.84 72700.0 0.84
2020-04-03 0.88 0.82 0.87 0.84 54300.0 0.84
2020-04-02 0.88 0.85 0.85 0.85 83300.0 0.85
2020-04-01 0.87 0.83 0.85 0.85 167100.0 0.85
2020-03-31 0.88 0.85 0.88 0.85 200500.0 0.85
2020-03-30 0.95 0.85 0.9 0.89 322700.0 0.89
2020-03-27 0.93 0.88 0.93 0.92 117000.0 0.92
2020-03-26 0.97 0.83 0.89 0.93 233800.0 0.93
2020-03-25 0.88 0.8 0.83 0.85 309100.0 0.85
2020-03-24 0.88 0.8 0.88 0.81 139600.0 0.81
2020-03-23 0.85 0.78 0.81 0.79 72000.0 0.79
2020-03-20 0.88 0.8 0.83 0.82 218300.0 0.82
2020-03-19 0.85 0.75 0.79 0.82 275900.0 0.82
2020-03-18 0.88 0.75 0.81 0.8 286500.0 0.8
2020-03-17 0.9 0.82 0.85 0.82 241500.0 0.82
2020-03-16 0.9 0.84 0.88 0.85 259200.0 0.85
2020-03-13 1.0 0.9 0.95 0.92 367400.0 0.92
2020-03-12 0.98 0.85 0.85 0.9 730900.0 0.9
2020-03-11 1.05 0.97 0.99 1.01 667700.0 1.01
2020-03-10 1.18 1.03 1.15 1.08 1009500.0 1.08
2020-03-09 1.15 0.97 1.0 1.02 664200.0 1.02
2020-03-06 1.09 1.0 1.09 1.03 448500.0 1.03
2020-03-05 1.16 1.03 1.12 1.06 569900.0 1.06
2020-03-04 1.21 1.13 1.14 1.16 207300.0 1.16
2020-03-03 1.19 1.1 1.15 1.14 190100.0 1.14
2020-03-02 1.17 1.08 1.11 1.14 253600.0 1.14
2020-02-28 1.17 1.08 1.08 1.09 651500.0 1.09
2020-02-27 1.24 1.11 1.15 1.17 462300.0 1.17
2020-02-26 1.28 1.18 1.25 1.19 393100.0 1.19
2020-02-25 1.44 1.23 1.37 1.28 783700.0 1.28
2020-02-24 1.44 1.14 1.17 1.37 1369900.0 1.37
2020-02-21 1.2 1.11 1.16 1.18 363900.0 1.18
2020-02-20 1.25 1.14 1.24 1.17 640100.0 1.17
2020-02-19 1.28 1.2 1.24 1.24 348300.0 1.24
2020-02-18 1.28 1.21 1.27 1.24 407700.0 1.24