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 (%)
Aug 31, 2018 4.060 4.060 4.060 0 +0.58(+16.67%)
Aug 30, 2018 3.400 3.540 3.150 3.480 255,220 +0.33(+10.48%)
Aug 29, 2018 2.620 3.560 2.620 3.150 687,083 +0.53(+20.23%)
Aug 28, 2018 2.320 2.640 2.320 2.620 113,015 +0.30(+12.93%)
Aug 27, 2018 2.300 2.430 2.300 2.320 43,366 -0.01(-0.43%)
Aug 24, 2018 2.340 2.380 2.250 2.330 248,500 -0.01(-0.43%)
Aug 23, 2018 2.360 2.380 2.270 2.340 40,854 +0.00(+0.00%)
Aug 22, 2018 2.230 2.360 2.221 2.340 29,520 +0.14(+6.36%)
Aug 21, 2018 2.230 2.294 2.170 2.200 39,264 -0.01(-0.45%)
Aug 20, 2018 2.290 2.330 2.170 2.210 22,305 +0.05(+2.31%)
Aug 17, 2018 2.110 2.220 2.030 2.160 25,300 -0.01(-0.46%)
Aug 16, 2018 2.200 2.250 2.020 2.170 71,997 -0.03(-1.36%)
Aug 15, 2018 2.320 2.380 2.200 2.200 101,825 -0.18(-7.56%)
Aug 14, 2018 2.160 2.440 2.160 2.380 210,247 +0.25(+11.74%)
Aug 13, 2018 2.160 2.170 2.050 2.130 111,920 +0.01(+0.71%)
Aug 10, 2018 1.920 2.120 1.910 2.115 49,500 +0.13(+6.28%)
Aug 09, 2018 1.950 1.990 1.900 1.990 14,565 +0.03(+1.53%)
Aug 08, 2018 2.000 2.000 1.830 1.960 41,650 -0.04(-2.00%)
Aug 07, 2018 2.140 2.140 2.000 2.000 29,450 -0.13(-6.10%)
Aug 06, 2018 2.110 2.180 2.050 2.130 16,319 +0.07(+3.40%)
Aug 03, 2018 2.000 2.120 2.000 2.060 53,900 +0.07(+3.52%)
Aug 02, 2018 2.090 2.170 1.790 1.990 138,048 -0.18(-8.29%)
Aug 01, 2018 2.180 2.200 2.080 2.170 48,227 +0.07(+3.33%)
Jul 31, 2018 2.200 2.200 2.090 2.100 49,490 -0.13(-5.83%)
Jul 30, 2018 2.200 2.260 2.150 2.230 13,446 +0.04(+2.06%)
Jul 27, 2018 2.230 2.300 2.100 2.185 42,600 -0.08(-3.74%)
Jul 26, 2018 2.350 2.379 2.220 2.270 26,242 -0.08(-3.40%)
Jul 25, 2018 2.340 2.385 2.295 2.350 40,621 +0.04(+1.73%)
Jul 24, 2018 2.310 2.360 2.250 2.310 43,975 -0.04(-1.49%)
Jul 23, 2018 2.340 2.416 2.266 2.345 36,202 -0.09(-3.89%)
Jul 20, 2018 2.360 2.440 2.201 2.440 50,045 +0.10(+4.27%)
Jul 19, 2018 2.490 2.490 2.130 2.340 92,738 -0.08(-3.31%)
Jul 18, 2018 2.500 2.500 2.410 2.420 18,891 -0.10(-3.97%)
Jul 17, 2018 2.450 2.520 2.400 2.520 35,857 +0.11(+4.56%)
Jul 16, 2018 2.570 2.690 2.410 2.410 36,434 -0.19(-7.31%)
Jul 13, 2018 2.550 2.600 2.480 2.600 26,934 +0.10(+4.00%)
Jul 12, 2018 2.501 2.580 2.410 2.500 24,249 -0.08(-3.10%)
Jul 11, 2018 2.700 2.700 2.570 2.580 18,981 -0.12(-4.44%)
Jul 10, 2018 2.650 2.729 2.550 2.700 38,985 +0.09(+3.45%)
Jul 09, 2018 2.590 2.660 2.530 2.610 75,868 +0.00(+0.00%)
Jul 06, 2018 2.730 2.740 2.520 2.610 57,892 -0.10(-3.73%)
Jul 05, 2018 2.410 2.750 2.410 2.711 90,447 +0.28(+11.56%)
Jul 03, 2018 2.430 2.430 2.430 0 -0.03(-1.22%)
Jul 02, 2018 2.750 2.750 2.300 2.460 120,825 -0.25(-9.23%)
Jun 29, 2018 3.024 3.051 2.670 2.710 111,172 -0.29(-9.67%)
Jun 28, 2018 3.130 3.187 3.000 3.000 63,471 -0.15(-4.76%)
Jun 27, 2018 3.230 3.350 3.150 3.150 75,524 -0.01(-0.32%)
Jun 26, 2018 3.330 3.330 3.060 3.160 19,365 -0.10(-3.07%)
Jun 25, 2018 3.470 3.470 3.080 3.260 87,454 -0.19(-5.51%)
Jun 22, 2018 3.330 3.490 3.310 3.450 54,109 +0.13(+3.92%)
Jun 21, 2018 3.500 3.507 3.300 3.320 48,921 -0.18(-5.14%)
Jun 20, 2018 3.480 3.600 3.360 3.500 162,668 +0.20(+6.06%)
Jun 19, 2018 3.450 3.520 3.300 3.300 48,588 -0.11(-3.23%)
Jun 18, 2018 3.650 3.650 3.310 3.410 160,019 +0.13(+3.96%)
Jun 15, 2018 3.490 3.280 3.280 51,681 -0.25(-7.08%)
Jun 14, 2018 3.370 3.570 3.330 3.530 9,464 +0.13(+3.82%)
Jun 13, 2018 3.650 3.670 3.121 3.400 61,381 -0.23(-6.34%)
Jun 12, 2018 3.780 3.780 3.507 3.630 65,352 -0.12(-3.20%)
Jun 11, 2018 3.520 3.850 3.500 3.750 128,203 +0.24(+6.84%)
Jun 08, 2018 3.500 3.610 3.480 3.510 18,998 -0.12(-3.31%)
Jun 07, 2018 3.550 3.664 3.550 3.630 23,631 +0.08(+2.25%)
Jun 06, 2018 3.600 3.650 3.540 3.550 27,804 -0.08(-2.20%)
Jun 05, 2018 3.530 3.660 3.470 3.630 31,220 +0.08(+2.25%)
Jun 04, 2018 3.750 3.870 3.500 3.550 29,747 -0.17(-4.57%)
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.