Dare Bioscience Stock Price History

Stocks . USA . 
Stock . Dare Bioscience
DARE Stock  USD 2.97  0.06  1.98%   
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 2.97, as last reported on the 16th of June 2025, with the highest price reaching 3.12 and the lowest price hitting 2.96 during the day.
IPO Date
10th of April 2014
200 Day MA
3.2136
50 Day MA
2.9631
Beta
1.205
 
Yuan Drop
 
Covid
If you're considering investing in Dare Stock, it is important to understand the factors that can impact its price. At this point, Dare Bioscience is somewhat reliable. Dare Bioscience secures Sharpe Ratio (or Efficiency) of 0.0272, which denotes the company had a 0.0272 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Dare Bioscience, which you can use to evaluate the volatility of the firm. Please confirm Dare Bioscience's Downside Deviation of 1.95, mean deviation of 1.23, and Coefficient Of Variation of 5797.92 to check if the risk estimate we provide is consistent with the expected return of 0.0455%.
  
Build AI portfolio with Dare Stock
At present, Dare Bioscience's Other Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock Total Equity is expected to grow to 5,022, whereas Common Stock Shares Outstanding is forecasted to decline to about 8.1 M. . 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 5.16, 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.

Sharpe Ratio = 0.0272

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

Estimated Market Risk

 1.67
  actual daily
14
86% of assets are more volatile

Expected Return

 0.05
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.03
  actual daily
2
98% of assets perform better
Based on monthly moving average Dare Bioscience is performing at about 2% of its full potential. 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 it to a well-diversified portfolio.
Price Book
10.7489
Enterprise Value Ebitda
(2.06)
Price Sales
1 K
Shares Float
8.7 M
Wall Street Target Price
13

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 PriceMay 27, 20252.8

Dare Bioscience June 16, 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(0.37)
Dare Bioscience Price Action Indicator(0.10)
Dare Bioscience Price Rate Of Daily Change 0.98 

Dare Bioscience June 16, 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

The price series of Dare Bioscience for the period between Tue, Mar 18, 2025 and Mon, Jun 16, 2025 has a statistical range of 0.46 with a coefficient of variation of 3.22. Under current investment horizon, the daily prices are spread out with arithmetic mean of 2.95. The median price for the last 90 days is 2.91. The company completed 1:12 stock split on 1st of July 2024. Dare Bioscience completed dividends distribution on 2017-07-20.
OpenHighLowCloseVolume
06/16/2025
 3.03  3.12  2.96  2.97 
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 
05/13/2025 2.88  2.92  2.88  2.89  13,431 
05/12/2025
 2.89  2.94  2.88  2.88  10,783 
05/09/2025
 2.92  2.96  2.89  2.91  5,546 
05/08/2025
 2.89  2.93  2.88  2.92  19,265 
05/07/2025
 2.89  2.99  2.89  2.89  9,742 
05/06/2025 2.98  3.01  2.89  2.90  14,056 
05/05/2025
 2.99  3.04  2.99  3.02  7,656 
05/02/2025
 2.94  2.98  2.94  2.98  4,293 
05/01/2025
 2.94  3.05  2.92  2.93  4,602 
04/30/2025
 2.89  2.99  2.89  2.95  12,223 
04/29/2025
 2.89  2.99  2.89  2.91  24,934 
04/28/2025
 2.94  3.00  2.89  2.89  13,038 
04/25/2025
 3.00  3.00  2.93  2.99  6,134 
04/24/2025
 2.98  3.00  2.96  3.00  4,907 
04/23/2025 3.00  3.06  2.95  3.01  10,327 
04/22/2025
 2.95  3.05  2.95  2.97  6,031 
04/21/2025
 2.93  2.99  2.93  2.97  13,447 
04/17/2025
 2.91  2.92  2.89  2.90  5,764 
04/16/2025
 2.90  2.95  2.90  2.91  2,033 
04/15/2025
 2.96  2.98  2.90  2.95  12,222 
04/14/2025
 2.90  2.95  2.90  2.93  8,892 
04/11/2025 2.89  2.94  2.89  2.94  12,569 
04/10/2025
 2.93  2.93  2.88  2.89  19,771 
04/09/2025
 2.88  2.96  2.88  2.95  17,466 
04/08/2025
 2.89  2.95  2.89  2.90  84,293 
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 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding8.5 M8.1 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.
Overlap Analysis
View
Forecast Models
View
Price Shifting
View
Volatility Indicators
View
Value Movement
View
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 Odds Of Bankruptcy Now

   

Odds Of Bankruptcy

Get analysis of equity chance of financial distress in the next 2 years
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 Performance0.029
Jensen Alpha0.0159
Total Risk Alpha(0.02)
Sortino Ratio(0.01)
Treynor Ratio0.1777
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.
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Commodity Directory
Find actively traded commodities issued by global exchanges
Macroaxis helps investors of all levels and skills to maximize the upside of all their holdings and minimize the risk associated with market volatility, economic swings, and company-specific events. View terms and conditions
 
Feedback Blog
Made with optimal in San Francisco
2025 Macroaxis LLC
COMMON DESTINATIONS
MAIN CATEGORIES
COMPANY