Dare Bioscience Stock Price History
| DARE Stock | USD 2.89 0.01 0.34% |
Below is the normalized historical share price chart for Dare Bioscience extending back to April 10, 2014. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Dare Bioscience stands at 2.89, as last reported on the 7th of April, with the highest price reaching 2.89 and the lowest price hitting 2.88 during the day.
If you're considering investing in Dare Stock, it is important to understand the factors that can impact its price. Dare Bioscience secures Sharpe Ratio (or Efficiency) of -0.11, which denotes the company had a -0.11 % return per unit of risk over the last 3 months. Dare Bioscience exposes twenty-one different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Dare Bioscience's Mean Deviation of 1.54, variance of 4.68, and Standard Deviation of 2.16 to check the risk estimate we provide.
At present, Dare Bioscience's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Other Stockholder Equity is expected to grow to about 178.2 B, whereas Common Stock is forecasted to decline to 826.50. . At present, Dare Bioscience's Price To Free Cash Flows Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price Cash Flow Ratio is expected to grow to 0.01, whereas Price Earnings Ratio is forecasted to decline to (6.87). Dare Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 10th of April 2014 | 200 Day MA 3.3911 | 50 Day MA 3.0343 | Beta 1.381 |
Dare |
Sharpe Ratio = -0.1103
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | DARE |
Estimated Market Risk
| 2.05 actual daily | 18 82% of assets are more volatile |
Expected Return
| -0.23 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.11 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Dare Bioscience is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Dare Bioscience by adding Dare Bioscience to a well-diversified portfolio.
Price Book 10.7489 | Enterprise Value Ebitda (2.06) | Price Sales 2.6 K | Shares Float 8.7 M | Wall Street Target Price 13.3333 |
Dare Bioscience Stock Price History Chart
There are several ways to analyze Dare Stock price data. The simplest method is using a basic Dare candlestick price chart, which shows Dare Bioscience price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | January 14, 2025 | 3.34 |
| Lowest Price | March 14, 2025 | 2.88 |
Dare Bioscience April 7, 2025 Stock Price Synopsis
Various analyses of Dare Bioscience's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Dare Stock. It can be used to describe the percentage change in the price of Dare Bioscience from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Dare Stock.| Dare Bioscience Price Daily Balance Of Power | (1.00) | |
| Dare Bioscience Price Rate Of Daily Change | 1.00 | |
| Dare Bioscience Accumulation Distribution | 88.37 |
Dare Bioscience April 7, 2025 Stock Price Analysis
Dare Stock Price History Data
The price series of Dare Bioscience for the period between Tue, Jan 7, 2025 and Mon, Apr 7, 2025 has a statistical range of 0.5 with a coefficient of variation of 5.08. Under current investment horizon, the daily prices are spread out with arithmetic mean of 3.1. The median price for the last 90 days is 3.1. The company completed 1:12 stock split on 1st of July 2024. Dare Bioscience completed dividends distribution on 2017-07-20.| Open | High | Low | Close | Volume | ||
| 04/07/2025 | 2.88 | 2.89 | 2.88 | 2.89 | 25,539 | |
| 04/04/2025 | 2.88 | 2.93 | 2.88 | 2.90 | 18,929 | |
| 04/03/2025 | 2.90 | 2.95 | 2.88 | 2.93 | 10,777 | |
| 04/02/2025 | 2.90 | 2.99 | 2.90 | 2.91 | 8,818 | |
| 04/01/2025 | 2.88 | 2.96 | 2.85 | 2.90 | 29,756 | |
| 03/31/2025 | 2.88 | 2.95 | 2.88 | 2.89 | 31,444 | |
| 03/28/2025 | 2.88 | 2.94 | 2.88 | 2.88 | 8,259 | |
| 03/27/2025 | 2.88 | 2.95 | 2.88 | 2.89 | 11,376 | |
| 03/26/2025 | 2.93 | 2.97 | 2.88 | 2.88 | 11,118 | |
| 03/25/2025 | 2.89 | 2.93 | 2.88 | 2.88 | 19,366 | |
| 03/24/2025 | 2.88 | 2.94 | 2.88 | 2.88 | 26,387 | |
| 03/21/2025 | 2.90 | 2.99 | 2.88 | 2.90 | 21,295 | |
| 03/20/2025 | 2.94 | 2.97 | 2.88 | 2.88 | 38,553 | |
| 03/19/2025 | 2.92 | 3.02 | 2.88 | 2.96 | 17,933 | |
| 03/18/2025 | 2.97 | 3.00 | 2.88 | 2.97 | 11,963 | |
| 03/17/2025 | 2.88 | 2.99 | 2.88 | 2.88 | 24,027 | |
| 03/14/2025 | 2.93 | 3.05 | 2.88 | 2.88 | 15,123 | |
| 03/13/2025 | 3.00 | 3.02 | 2.92 | 2.92 | 15,315 | |
| 03/12/2025 | 2.96 | 3.03 | 2.94 | 3.00 | 17,527 | |
| 03/11/2025 | 2.95 | 2.97 | 2.92 | 2.95 | 21,969 | |
| 03/10/2025 | 2.95 | 3.03 | 2.95 | 2.95 | 13,107 | |
| 03/07/2025 | 3.03 | 3.03 | 2.95 | 2.95 | 19,703 | |
| 03/06/2025 | 3.05 | 3.08 | 3.02 | 3.03 | 18,994 | |
| 03/05/2025 | 3.05 | 3.06 | 3.05 | 3.05 | 9,237 | |
| 03/04/2025 | 3.05 | 3.06 | 3.05 | 3.05 | 16,275 | |
| 03/03/2025 | 3.14 | 3.14 | 3.05 | 3.05 | 37,835 | |
| 02/28/2025 | 3.17 | 3.18 | 3.07 | 3.14 | 42,486 | |
| 02/27/2025 | 3.15 | 3.19 | 3.08 | 3.10 | 33,303 | |
| 02/26/2025 | 3.22 | 3.22 | 3.08 | 3.18 | 36,989 | |
| 02/25/2025 | 3.09 | 3.23 | 3.08 | 3.13 | 49,907 | |
| 02/24/2025 | 3.20 | 3.20 | 3.08 | 3.12 | 55,248 | |
| 02/21/2025 | 3.14 | 3.25 | 3.13 | 3.17 | 55,041 | |
| 02/20/2025 | 3.14 | 3.31 | 3.13 | 3.16 | 35,463 | |
| 02/19/2025 | 3.09 | 3.29 | 3.05 | 3.16 | 26,429 | |
| 02/18/2025 | 3.03 | 3.24 | 3.03 | 3.04 | 25,302 | |
| 02/14/2025 | 3.12 | 3.13 | 3.03 | 3.04 | 19,442 | |
| 02/13/2025 | 3.03 | 3.17 | 3.03 | 3.17 | 12,798 | |
| 02/12/2025 | 3.10 | 3.13 | 3.03 | 3.03 | 29,529 | |
| 02/11/2025 | 3.10 | 3.23 | 3.10 | 3.14 | 10,846 | |
| 02/10/2025 | 3.03 | 3.19 | 3.03 | 3.10 | 13,793 | |
| 02/07/2025 | 3.02 | 3.06 | 2.95 | 2.97 | 6,770 | |
| 02/06/2025 | 3.04 | 3.11 | 3.00 | 3.03 | 22,587 | |
| 02/05/2025 | 3.08 | 3.18 | 3.00 | 3.01 | 128,198 | |
| 02/04/2025 | 3.16 | 3.23 | 3.08 | 3.08 | 30,023 | |
| 02/03/2025 | 3.20 | 3.26 | 3.15 | 3.15 | 28,463 | |
| 01/31/2025 | 3.21 | 3.31 | 3.20 | 3.25 | 10,042 | |
| 01/30/2025 | 3.21 | 3.26 | 3.21 | 3.21 | 17,963 | |
| 01/29/2025 | 3.26 | 3.32 | 3.21 | 3.23 | 8,972 | |
| 01/28/2025 | 3.27 | 3.32 | 3.21 | 3.27 | 6,526 | |
| 01/27/2025 | 3.22 | 3.27 | 3.21 | 3.27 | 11,383 | |
| 01/24/2025 | 3.22 | 3.32 | 3.20 | 3.21 | 13,770 | |
| 01/23/2025 | 3.28 | 3.35 | 3.25 | 3.25 | 11,158 | |
| 01/22/2025 | 3.33 | 3.37 | 3.28 | 3.28 | 10,361 | |
| 01/21/2025 | 3.34 | 3.37 | 3.33 | 3.33 | 11,865 | |
| 01/17/2025 | 3.34 | 3.38 | 3.33 | 3.34 | 11,893 | |
| 01/16/2025 | 3.33 | 3.35 | 3.33 | 3.33 | 18,147 | |
| 01/15/2025 | 3.33 | 3.34 | 3.33 | 3.33 | 17,190 | |
| 01/14/2025 | 3.37 | 3.37 | 3.33 | 3.34 | 21,091 | |
| 01/13/2025 | 3.08 | 3.38 | 3.08 | 3.33 | 49,229 | |
| 01/10/2025 | 3.25 | 3.31 | 3.08 | 3.12 | 24,812 | |
| 01/08/2025 | 3.38 | 3.38 | 3.18 | 3.25 | 18,755 |
About Dare Bioscience Stock history
Dare Bioscience investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Dare is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Dare Bioscience will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Dare Bioscience stock prices may prove useful in developing a viable investing in Dare Bioscience
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 8.5 M | 8.9 M | |
| Net Loss | -27.9 M | -29.2 M |
Dare Bioscience Stock Technical Analysis
Dare Bioscience technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Money Managers Now
Money ManagersScreen money managers from public funds and ETFs managed around the world |
| All Next | Launch Module |
Dare Bioscience Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Dare Bioscience's price direction in advance. Along with the technical and fundamental analysis of Dare Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Dare to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.07) | |||
| Jensen Alpha | (0.10) | |||
| Total Risk Alpha | 0.1461 | |||
| Treynor Ratio | (0.49) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Dare Stock analysis
When running Dare Bioscience's price analysis, check to measure Dare Bioscience's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Dare Bioscience is operating at the current time. Most of Dare Bioscience's value examination focuses on studying past and present price action to predict the probability of Dare Bioscience's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Dare Bioscience's price. Additionally, you may evaluate how the addition of Dare Bioscience to your portfolios can decrease your overall portfolio volatility.
| CEOs Directory Screen CEOs from public companies around the world | |
| Efficient Frontier Plot and analyze your portfolio and positions against risk-return landscape of the market. | |
| Portfolio Dashboard Portfolio dashboard that provides centralized access to all your investments | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| Portfolio Anywhere Track or share privately all of your investments from the convenience of any device | |
| Balance Of Power Check stock momentum by analyzing Balance Of Power indicator and other technical ratios | |
| Commodity Directory Find actively traded commodities issued by global exchanges | |
| Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency | |
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments |