Skip to main navigation
  • About
    • Our Vision
    • Our Approach
    • Our Team
  • Pipeline
    • DARE-BV1
    • OVAPRENE®
    • Sildenafil Cream, 3.6%
  • Partners
  • Consumers
  • Investors
    • Overview
    • Press Releases
    • Presentation, Events & Webcasts
    • Stock Information
      • Stock Quote & Chart
      • Historic Stock Lookup
      • Analyst Coverage
    • Financial Information
      • Financials Overview
      • SEC Filings
      • Annual Reports & Proxies
      • Quarterly Results
    • Corporate Governance
      • Documents & Charters
      • Board of Directors
      • Management
    • Contact
  • Careers
  • Contact Us
    Dare Biosciences
    • Investors
    • Press releases
    • Presentations, Events & Webcasts
    • Stock information
      • Historic Stock Lookup
      • Analyst Coverage
    • Financial Information
    • Corporate governance
    • Contact

    Historic Stock Lookup

    Historic Stock Lookup

    Week of January 30, 2023

    Date Requested Closing Price Volume Split Adjustment Factor Open Price Day High Day Low
    January 30, 2023 $1.25 664,744 1:1 $1.33 $1.34 $1.24
    January 31, 2023 $1.27 225,329 1:1 $1.26 $1.29 $1.26
    February 1, 2023 $1.24 315,545 1:1 $1.26 $1.28 $1.22
    February 2, 2023 $1.26 209,660 1:1 $1.25 $1.29 $1.25
    February 3, 2023 $1.25 165,373 1:1 $1.24 $1.28 $1.24

    Year End Stock Prices

    NOTE: The Closing Price, Day's High, Day's Low, and Day's Volume have been adjusted to account for any stock splits and/or dividends which may have occurred for this security since the date shown above. The Split Adjustment Factor is a cumulative factor which encapsulates all splits since the date shown above. The closing price above is not necessarily indicative of future price performance.

    • Request email alerts |
    • Print this page |
    • Search investor site |

    © 2023 by Daré Bioscience | Daré Bioscience® is a registered trademark of Daré Bioscience, Inc.

    Privacy Policy | Terms of Service | COI Policy |

    Scroll to top