Dare Bioscience Historical Data - DARE

기업명	주식 심볼	시장	주식 타입
Dare Bioscience Inc	DARE	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.0199	-6.03%	0.31	08:55:48

개장가	저가	고가	종가	전일 종가
0.316	0.30	0.33	0.312	0.3299

DARE Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.28	0.3904	0.28	0.3096416	2,904,449	0.03	10.71%
1개월	0.49	0.515	0.28	0.3146481	1,137,811	-0.18	-36.73%
3개월	0.3301	0.5899	0.28	0.3858098	686,772	-0.0201	-6.09%
6개월	0.44	0.5899	0.27	0.358508	626,070	-0.13	-29.55%
1년	1.00	1.06	0.27	0.4724656	433,966	-0.69	-69.00%
3년	1.51	2.51	0.27	1.62	1,840,112	-1.20	-79.47%
5년	1.02	3.85	0.27	1.65	1,493,335	-0.71	-69.61%

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 5월(5) 2024	0.312	-0.0179	-5.43%	0.316	0.33	0.30	969,000
02 5월(5) 2024	0.3299	0.0224	7.28%	0.32	0.39	0.3133	1,866,770
01 5월(5) 2024	0.3075	0.0256	9.08%	0.28	0.3904	0.28	11,980,127
30 4월(4) 2024	0.2819	-0.024	-7.85%	0.301	0.3064	0.28	175,174
27 4월(4) 2024	0.3059	0.0167	5.77%	0.288	0.3084	0.28	175,026
26 4월(4) 2024	0.2892	0.0032	1.12%	0.28	0.29	0.28	325,147
25 4월(4) 2024	0.286	-0.0113	-3.80%	0.29	0.29	0.28	436,068
24 4월(4) 2024	0.2973	0.002	0.68%	0.318	0.318652	0.2911	323,002
23 4월(4) 2024	0.2953	0.0153	5.46%	0.2832	0.299	0.28	161,690
20 4월(4) 2024	0.28	-0.0151	-5.12%	0.2871	0.31	0.28	555,803
19 4월(4) 2024	0.2951	0.0124	4.39%	0.3086	0.3109	0.2901	974,742
18 4월(4) 2024	0.2827	-0.2022	-41.70%	0.46	0.4801	0.28	4,226,295
17 4월(4) 2024	0.4849	0.0048	1.00%	0.48	0.4879	0.48	95,003
16 4월(4) 2024	0.4801	0.0107	2.28%	0.46	0.4849	0.46	204,251
13 4월(4) 2024	0.4694	-0.0126	-2.61%	0.4775	0.4885	0.46	85,879
12 4월(4) 2024	0.482	0.0034	0.71%	0.4851	0.4884	0.46	228,824
11 4월(4) 2024	0.4786	0.0076	1.61%	0.471	0.48	0.46	139,600
10 4월(4) 2024	0.471	-0.0283	-5.67%	0.50	0.515	0.4705	159,738
09 4월(4) 2024	0.4993	0.0081	1.65%	0.506	0.5147	0.49	173,372
06 4월(4) 2024	0.4912	-0.0178	-3.50%	0.51	0.51	0.472	306,449
05 4월(4) 2024	0.509	0.0275	5.71%	0.49	0.51	0.49	163,261
04 4월(4) 2024	0.4815	-0.0109	-2.21%	0.499	0.50	0.4739	134,483