Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evofem Biosciences Inc (NQ: EVFM )

0.4782 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 6.480 6.670 6.180 6.430 120,900 -0.01(-0.16%)
May 30, 2019 5.990 6.440 5.920 6.440 127,654 +0.52(+8.78%)
May 29, 2019 5.420 6.080 5.420 5.920 139,929 +0.36(+6.47%)
May 28, 2019 5.360 5.660 5.177 5.560 89,754 +0.15(+2.77%)
May 24, 2019 5.220 5.680 5.220 5.410 63,400 +0.20(+3.84%)
May 23, 2019 5.000 5.317 4.890 5.210 97,050 +0.35(+7.20%)
May 22, 2019 5.040 5.280 4.860 4.860 84,103 -0.24(-4.71%)
May 21, 2019 5.300 5.439 5.050 5.100 42,176 -0.23(-4.32%)
May 20, 2019 5.300 5.442 5.100 5.330 68,465 -0.27(-4.82%)
May 17, 2019 4.830 5.657 4.830 5.600 90,800 +0.58(+11.55%)
May 16, 2019 5.590 5.590 4.920 5.020 82,621 -0.10(-1.95%)
May 15, 2019 6.420 6.420 5.100 5.120 293,155 -1.63(-24.15%)
May 14, 2019 6.040 6.750 6.020 6.750 93,781 +0.43(+6.80%)
May 13, 2019 6.220 6.750 5.600 6.320 205,448 -0.40(-5.95%)
May 10, 2019 5.950 7.240 5.750 6.720 695,600 +0.97(+16.87%)
May 09, 2019 5.400 6.150 5.100 5.750 288,884 +0.20(+3.60%)
May 08, 2019 4.530 5.640 4.240 5.550 280,917 +1.10(+24.72%)
May 07, 2019 4.210 4.590 4.210 4.450 174,419 +0.24(+5.70%)
May 06, 2019 4.000 4.220 3.860 4.210 55,991 +0.11(+2.68%)
May 03, 2019 4.010 4.130 3.950 4.100 36,000 +0.15(+3.80%)
May 02, 2019 3.860 3.980 3.860 3.950 8,468 +0.03(+0.77%)
May 01, 2019 3.800 3.940 3.720 3.920 14,267 +0.15(+3.98%)
Apr 30, 2019 3.920 3.920 3.770 3.770 17,011 -0.15(-3.83%)
Apr 29, 2019 3.850 3.920 3.790 3.920 458,825 -0.01(-0.25%)
Apr 26, 2019 3.950 3.950 3.790 3.930 16,300 +0.04(+1.03%)
Apr 25, 2019 3.950 3.970 3.880 3.890 10,119 -0.11(-2.75%)
Apr 24, 2019 4.050 4.070 3.900 4.000 12,614 +0.05(+1.27%)
Apr 23, 2019 4.250 4.250 3.950 3.950 13,723 -0.28(-6.62%)
Apr 22, 2019 4.100 4.240 4.000 4.230 24,947 +0.14(+3.42%)
Apr 18, 2019 3.790 4.145 3.731 4.090 32,900 +0.26(+6.79%)
Apr 17, 2019 3.930 3.990 3.710 3.830 22,908 -0.12(-3.04%)
Apr 16, 2019 4.060 4.280 3.840 3.950 21,167 -0.17(-4.13%)
Apr 15, 2019 4.120 4.126 3.900 4.120 37,008 +0.02(+0.49%)
Apr 12, 2019 4.500 4.580 3.950 4.100 158,300 +0.01(+0.25%)
Apr 11, 2019 3.600 4.600 3.600 4.090 448,554 +0.53(+14.88%)
Apr 10, 2019 3.450 3.590 3.450 3.560 6,019 +0.18(+5.33%)
Apr 09, 2019 3.350 3.548 3.268 3.380 9,624 -0.03(-0.88%)
Apr 08, 2019 3.400 3.540 3.190 3.410 47,919 -0.07(-2.09%)
Apr 05, 2019 3.440 3.483 3.440 3.483 700 -0.08(-2.17%)
Apr 04, 2019 3.539 3.580 3.539 3.560 7,289 +0.06(+1.72%)
Apr 03, 2019 3.400 3.540 3.400 3.500 8,354 -0.00(-0.01%)
Apr 02, 2019 3.510 3.580 3.367 3.500 9,425 -0.05(-1.41%)
Apr 01, 2019 3.620 3.620 3.503 3.550 4,497 +0.05(+1.43%)
Mar 29, 2019 3.670 3.670 3.500 3.500 1,600 -0.04(-1.13%)
Mar 28, 2019 3.724 3.724 3.540 3.540 4,082 -0.09(-2.48%)
Mar 27, 2019 3.630 3.650 3.590 3.630 13,940 +0.11(+3.12%)
Mar 26, 2019 3.500 3.545 3.500 3.520 4,607 -0.03(-0.84%)
Mar 25, 2019 3.530 3.730 3.500 3.550 5,861 +0.00(+0.00%)
Mar 22, 2019 3.650 3.710 3.550 3.550 6,200 -0.04(-1.11%)
Mar 21, 2019 3.558 3.750 3.558 3.590 26,573 -0.10(-2.71%)
Mar 20, 2019 3.680 3.740 3.530 3.690 14,283 +0.08(+2.22%)
Mar 19, 2019 3.569 3.610 3.569 3.610 1,681 -0.05(-1.37%)
Mar 18, 2019 3.680 3.850 3.650 3.660 7,235 -0.09(-2.40%)
Mar 15, 2019 3.670 3.750 3.652 3.750 9,000 +0.12(+3.31%)
Mar 14, 2019 3.740 3.830 3.600 3.630 5,669 +0.02(+0.55%)
Mar 13, 2019 3.560 3.760 3.430 3.610 26,260 +0.20(+5.87%)
Mar 12, 2019 3.595 3.595 3.410 3.410 10,129 +0.03(+0.89%)
Mar 11, 2019 3.410 3.430 3.330 3.380 7,357 -0.02(-0.49%)
Mar 08, 2019 3.290 3.567 3.280 3.397 14,800 +0.03(+0.80%)
Mar 07, 2019 3.250 3.424 3.250 3.370 14,196 +0.11(+3.37%)
Mar 06, 2019 3.360 3.399 3.250 3.260 9,134 +0.01(+0.31%)
Mar 05, 2019 3.240 3.400 3.200 3.250 29,138 -0.04(-1.22%)
Mar 04, 2019 3.650 3.680 3.250 3.290 74,678 -0.36(-9.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.