Stockscreener 앱 받기
1.92
5.88%
-0.12
시장 영업 전:
1.92
Dare Bioscience Inc 주식 (DARE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $2.05 | $1.83 | $0.22 | 404,410.0 | -5.88% |
| 2025-08-07 | $2.28 | $2.00 | $0.28 | 679,434.0 | -9.73% |
| 2025-08-06 | $2.40 | $2.18 | $0.22 | 438,827.0 | -5.83% |
| 2025-08-05 | $2.44 | $2.38 | $0.0583 | 97,349.0 | +0.42% |
| 2025-08-04 | $2.50 | $2.38 | $0.1191 | 172,181.0 | -1.24% |
| 2025-08-01 | $2.43 | $2.38 | $0.05 | 95,008.0 | +0.83% |
| 2025-07-31 | $2.48 | $2.38 | $0.10 | 207,315.0 | +0.63% |
| 2025-07-30 | $2.50 | $2.38 | $0.12 | 275,387.0 | -3.83% |
| 2025-07-29 | $2.56 | $2.46 | $0.10 | 354,095.0 | -2.75% |
| 2025-07-28 | $2.63 | $2.48 | $0.15 | 224,267.0 | -0.78% |
| 2025-07-25 | $2.68 | $2.53 | $0.15 | 194,418.0 | -2.28% |
| 2025-07-24 | $2.80 | $2.58 | $0.22 | 431,667.0 | -1.13% |
| 2025-07-23 | $2.66 | $2.58 | $0.0752 | 99,802.0 | +1.92% |
| 2025-07-22 | $2.75 | $2.54 | $0.2099 | 510,582.0 | -2.61% |
| 2025-07-21 | $2.83 | $2.49 | $0.3399 | 970,504.0 | +6.35% |
| 2025-07-18 | $2.63 | $2.46 | $0.17 | 595,376.0 | +0.80% |
| 2025-07-17 | $2.74 | $2.44 | $0.30 | 1,185,284.0 | -4.58% |
| 2025-07-16 | $2.84 | $2.58 | $0.26 | 1,699,126.0 | -7.75% |
| 2025-07-15 | $3.19 | $2.80 | $0.39 | 4,789,941.0 | -8.09% |
| 2025-07-14 | $9.19 | $3.02 | $6.17 | 71,124,550.0 | +22.86% |
Dare Bioscience Inc 주식 (DARE) 연도별 가격 이력
이 심층 분석에서는 Dare Bioscience Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DARE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dare Bioscience Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dare Bioscience Inc 주식 (DARE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.50 | $1.83 | $0.6691 | 2,291,619.0 | -20.00% |
| 2025-07 | $9.19 | $2.11 | $7.08 | 91,143,140.0 | +0.42% |
| 2025-06 | $3.28 | $2.35 | $0.9299 | 811,593.0 | -19.53% |
| 2025-05 | $3.05 | $2.80 | $0.25 | 376,432.0 | +0.68% |
| 2025-04 | $3.06 | $2.85 | $0.21 | 345,201.0 | +2.08% |
| 2025-03 | $3.14 | $2.88 | $0.265 | 391,537.0 | -7.96% |
| 2025-02 | $3.31 | $2.95 | $0.36 | 661,794.0 | -3.38% |
| 2025-01 | $3.38 | $3.08 | $0.30 | 353,507.0 | +4.17% |
Dare Bioscience Inc 주식 (DARE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.75 | $2.67 | $1.08 | 1,218,141.0 | -5.69% |
| 2024-11 | $4.60 | $3.18 | $1.42 | 1,072,941.0 | -19.03% |
| 2024-10 | $4.28 | $3.18 | $1.10 | 1,071,422.0 | +30.56% |
| 2024-09 | $3.75 | $3.22 | $0.53 | 439,773.0 | -9.50% |
| 2024-08 | $4.25 | $3.18 | $1.07 | 1,118,879.0 | +4.53% |
| 2024-07 | $4.08 | $3.05 | $1.03 | 1,081,977.0 | +919.04% |
| 2024-06 | $0.52 | $0.326 | $0.194 | 9,134,577.0 | -18.02% |
| 2024-05 | $0.63 | $0.30 | $0.33 | 15,779,744.0 | +33.33% |
| 2024-04 | $0.5199 | $0.28 | $0.2399 | 21,463,637.0 | -37.27% |
| 2024-03 | $0.5899 | $0.43 | $0.1599 | 6,316,717.0 | -14.60% |
| 2024-02 | $0.585 | $0.3212 | $0.2638 | 11,060,185.0 | +76.62% |
| 2024-01 | $0.38 | $0.3012 | $0.0788 | 7,798,856.0 | +5.18% |
Dare Bioscience Inc 주식 (DARE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.39 | $0.27 | $0.12 | 22,744,646.0 | -11.71% |
| 2023-11 | $0.45 | $0.28 | $0.17 | 6,401,429.0 | -18.22% |
| 2023-10 | $0.60 | $0.4001 | $0.1999 | 3,876,352.0 | -7.32% |
| 2023-09 | $0.70 | $0.4499 | $0.2501 | 5,374,442.0 | -32.51% |
| 2023-08 | $0.7895 | $0.66 | $0.1295 | 5,289,416.0 | -8.36% |
| 2023-07 | $0.9198 | $0.73 | $0.1898 | 7,793,559.0 | -17.95% |
| 2023-06 | $1.02 | $0.91 | $0.11 | 5,211,799.0 | -9.89% |
| 2023-05 | $1.10 | $0.9611 | $0.1389 | 3,743,722.0 | +1.00% |
| 2023-04 | $1.04 | $0.9542 | $0.0858 | 3,643,990.0 | -3.85% |
| 2023-03 | $1.15 | $0.96 | $0.19 | 4,749,321.0 | +0.00% |
| 2023-02 | $1.29 | $1.04 | $0.25 | 4,555,595.0 | -18.11% |
| 2023-01 | $1.40 | $0.83 | $0.57 | 9,843,390.0 | +53.01% |
0.24%
3.39%
자본화:
|
볼륨(24시간):