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 PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsDARE

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 PriceJune 5, 20253.26
Lowest PriceAugust 8, 20251.92

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

When benchmark price declines in a down market, there may be an uptick in Dare Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Dare Bioscience intraday prices and daily technical indicators to check the level of noise trading in Dare Stock and then apply it to test your longer-term investment strategies against Dare.

Dare Stock Price History Data

OpenHighLowCloseVolume
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.
A focus of Dare Bioscience technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Dare Bioscience trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Crypto Correlations Now

   

Crypto Correlations

Use 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.

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