Dare Bioscience Stock Price History
DARE Stock | USD 1.92 0.12 5.88% |
If you're considering investing in Dare Stock, it is important to understand the factors that can impact its price. As of today, the current price of Dare Bioscience stands at 1.92, as last reported on the 9th of August, with the highest price reaching 2.05 and the lowest price hitting 1.83 during the day. Dare Bioscience secures Sharpe Ratio (or Efficiency) of -0.12, which denotes the company had a -0.12 % return per unit of risk over the last 3 months. Dare Bioscience exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Dare Bioscience's Mean Deviation of 2.81, standard deviation of 4.51, and Variance of 20.31 to check the risk estimate we provide. Dare Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Sharpe Ratio = -0.121
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
4.51 actual daily | 40 60% of assets are more volatile |
Expected Return
-0.55 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
-0.12 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.
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 | June 5, 2025 | 3.26 |
Lowest Price | August 8, 2025 | 1.92 |
Dare Bioscience August 9, 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 | (0.55) | |
Dare Bioscience Price Action Indicator | (0.08) | |
Dare Bioscience Price Rate Of Daily Change | 0.94 |
Dare Bioscience August 9, 2025 Stock Price Analysis
Dare Stock Price History Data
Open | High | Low | Close | Volume | ||
08/09/2025 | 2.03 | 2.05 | 1.83 | 1.92 | ||
08/08/2025 | 2.03 | 2.05 | 1.83 | 1.92 | 412,357 | |
08/07/2025 | 2.26 | 2.28 | 2.00 | 2.04 | 680,681 | |
08/06/2025 | 2.37 | 2.40 | 2.18 | 2.26 | 438,839 | |
08/05/2025 | 2.40 | 2.44 | 2.38 | 2.40 | 98,816 | |
08/04/2025 | 2.41 | 2.50 | 2.38 | 2.39 | 173,279 | |
08/01/2025 | 2.38 | 2.43 | 2.38 | 2.42 | 112,259 | |
07/31/2025 | 2.42 | 2.48 | 2.38 | 2.40 | 207,440 | |
07/30/2025 | 2.48 | 2.50 | 2.38 | 2.38 | 276,698 | |
07/29/2025 | 2.56 | 2.56 | 2.46 | 2.48 | 355,124 | |
07/28/2025 | 2.63 | 2.63 | 2.48 | 2.55 | 224,646 | |
07/25/2025 | 2.68 | 2.68 | 2.53 | 2.57 | 198,851 | |
07/24/2025 | 2.72 | 2.80 | 2.58 | 2.63 | 433,089 | |
07/23/2025 | 2.61 | 2.66 | 2.58 | 2.66 | 332,741 | |
07/22/2025 | 2.74 | 2.75 | 2.54 | 2.61 | 516,060 | |
07/21/2025 | 2.53 | 2.83 | 2.49 | 2.68 | 972,808 | |
07/18/2025 | 2.51 | 2.63 | 2.46 | 2.52 | 598,740 | |
07/17/2025 | 2.53 | 2.74 | 2.44 | 2.50 | 1,191,499 | |
07/16/2025 | 2.81 | 2.84 | 2.58 | 2.62 | 1,719,681 | |
07/15/2025 | 3.05 | 3.19 | 2.80 | 2.84 | 4,824,577 | |
07/14/2025 | 7.91 | 9.19 | 3.02 | 3.09 | 71,184,414 | |
07/11/2025 | 2.21 | 2.74 | 2.11 | 2.52 | 8,234,525 | |
07/10/2025 | 2.40 | 2.42 | 2.37 | 2.39 | 42,593 | |
07/09/2025 | 2.40 | 2.49 | 2.37 | 2.44 | 19,866 | |
07/08/2025 | 2.40 | 2.50 | 2.40 | 2.40 | 19,115 | |
07/07/2025 | 2.40 | 2.54 | 2.37 | 2.40 | 118,793 | |
07/03/2025 | 2.39 | 2.41 | 2.39 | 2.40 | 10,232 | |
07/02/2025 | 2.37 | 2.40 | 2.37 | 2.40 | 12,352 | |
07/01/2025 | 2.39 | 2.43 | 2.37 | 2.37 | 33,983 | |
06/30/2025 | 2.39 | 2.44 | 2.38 | 2.39 | 38,456 | |
06/27/2025 | 2.62 | 2.62 | 2.35 | 2.37 | 101,720 | |
06/26/2025 | 2.64 | 2.66 | 2.60 | 2.63 | 32,887 | |
06/25/2025 | 2.70 | 2.70 | 2.60 | 2.64 | 40,726 | |
06/24/2025 | 2.60 | 2.73 | 2.60 | 2.67 | 32,169 | |
06/23/2025 | 2.75 | 2.79 | 2.56 | 2.56 | 98,324 | |
06/20/2025 | 2.95 | 2.95 | 2.75 | 2.82 | 71,435 | |
06/18/2025 | 2.89 | 2.92 | 2.88 | 2.92 | 56,128 | |
06/17/2025 | 2.96 | 2.96 | 2.88 | 2.89 | 20,707 | |
06/16/2025 | 3.06 | 3.06 | 2.93 | 2.97 | 36,604 | |
06/13/2025 | 3.11 | 3.12 | 3.03 | 3.03 | 6,489 | |
06/12/2025 | 3.25 | 3.25 | 3.07 | 3.12 | 13,662 | |
06/11/2025 | 3.19 | 3.25 | 3.18 | 3.25 | 11,119 | |
06/10/2025 | 3.16 | 3.26 | 3.12 | 3.19 | 20,974 | |
06/09/2025 | 3.26 | 3.27 | 3.10 | 3.13 | 21,473 | |
06/06/2025 | 3.28 | 3.28 | 3.09 | 3.20 | 36,970 | |
06/05/2025 | 3.10 | 3.28 | 3.07 | 3.26 | 83,081 | |
06/04/2025 | 3.09 | 3.10 | 3.01 | 3.10 | 28,114 | |
06/03/2025 | 3.06 | 3.09 | 3.01 | 3.09 | 38,258 | |
06/02/2025 | 2.91 | 3.05 | 2.84 | 3.03 | 24,734 | |
05/30/2025 | 2.88 | 2.97 | 2.86 | 2.97 | 12,456 | |
05/29/2025 | 2.87 | 2.89 | 2.81 | 2.88 | 17,266 | |
05/28/2025 | 2.82 | 2.88 | 2.80 | 2.87 | 18,491 | |
05/27/2025 | 2.89 | 2.90 | 2.80 | 2.80 | 129,999 | |
05/23/2025 | 2.90 | 2.90 | 2.88 | 2.90 | 17,686 | |
05/22/2025 | 2.89 | 2.91 | 2.88 | 2.90 | 12,889 | |
05/21/2025 | 2.89 | 2.91 | 2.89 | 2.89 | 11,379 | |
05/20/2025 | 2.91 | 2.92 | 2.89 | 2.89 | 15,561 | |
05/19/2025 | 2.88 | 2.93 | 2.88 | 2.92 | 5,239 | |
05/16/2025 | 2.91 | 2.92 | 2.88 | 2.89 | 15,116 | |
05/15/2025 | 2.88 | 2.91 | 2.88 | 2.88 | 13,547 | |
05/14/2025 | 2.88 | 2.93 | 2.88 | 2.89 | 17,812 |
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
Dar Bioscience, Inc., a clinical-stage biopharmaceutical company, engages in the identifying, developing, and marketing products for womens health in the United States. Dar Bioscience, Inc. is headquartered in San Diego, California. Dare Bioscience operates under Biotechnology classification in the United States and is traded on NASDAQ Exchange. It employs 20 people.
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 Crypto Correlations Now
Crypto CorrelationsUse cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins |
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 | (0.09) | |||
Jensen Alpha | (0.54) | |||
Total Risk Alpha | (1.21) | |||
Treynor Ratio | 3.83 |
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.
Instant Ratings Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments | |
Money Managers Screen money managers from public funds and ETFs managed around the world | |
Financial Widgets Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets | |
Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets | |
Correlation Analysis Reduce portfolio risk simply by holding instruments which are not perfectly correlated | |
Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios | |
Technical Analysis Check basic technical indicators and analysis based on most latest market data | |
Performance Analysis Check effects of mean-variance optimization against your current asset allocation |