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, 2018 3.610 3.790 3.420 3.670 125,993 -0.12(-3.17%)
May 30, 2018 4.070 4.130 3.650 3.790 168,109 -0.26(-6.42%)
May 29, 2018 4.430 4.430 4.050 4.050 74,880 -0.25(-5.81%)
May 25, 2018 4.300 4.300 4.300 0 +0.15(+3.61%)
May 24, 2018 4.020 4.220 3.900 4.150 157,085 +0.03(+0.73%)
May 23, 2018 4.100 4.300 3.800 4.120 221,488 +0.02(+0.49%)
May 22, 2018 4.300 4.300 3.910 4.100 789,137 -0.61(-12.95%)
May 21, 2018 5.580 5.580 4.620 4.710 49,306 -0.69(-12.78%)
May 18, 2018 5.270 5.406 5.031 5.400 19,128 +0.17(+3.25%)
May 17, 2018 5.280 5.440 5.010 5.230 22,851 -0.27(-4.91%)
May 16, 2018 5.650 5.660 5.250 5.500 23,139 -0.17(-3.00%)
May 15, 2018 6.000 6.040 5.610 5.670 33,557 -0.41(-6.74%)
May 14, 2018 6.400 6.400 5.960 6.080 30,150 -0.32(-5.00%)
May 11, 2018 6.411 6.411 6.300 6.400 9,334 +0.17(+2.72%)
May 10, 2018 6.499 7.100 6.225 6.231 13,896 -0.19(-2.95%)
May 09, 2018 6.750 6.750 6.210 6.420 25,525 -0.57(-8.15%)
May 08, 2018 7.160 7.490 6.680 6.990 18,954 -0.44(-5.92%)
May 07, 2018 8.100 8.100 7.200 7.430 18,209 -0.76(-9.28%)
May 04, 2018 8.070 8.350 7.680 8.190 31,967 +0.34(+4.33%)
May 03, 2018 7.390 7.850 7.290 7.850 24,379 +0.90(+12.95%)
May 02, 2018 7.240 7.400 6.710 6.950 16,143 -0.41(-5.57%)
May 01, 2018 7.220 7.450 7.220 7.360 2,706 +0.15(+2.08%)
Apr 30, 2018 7.490 7.750 7.170 7.210 8,543 -0.42(-5.50%)
Apr 27, 2018 7.500 7.792 7.249 7.630 8,477 +0.18(+2.42%)
Apr 26, 2018 7.330 7.452 7.080 7.450 8,291 +0.33(+4.63%)
Apr 25, 2018 6.850 7.300 6.800 7.120 14,640 +0.10(+1.42%)
Apr 24, 2018 6.940 7.320 6.800 7.020 27,176 -0.27(-3.70%)
Apr 23, 2018 6.450 7.900 6.355 7.290 62,936 +1.04(+16.64%)
Apr 20, 2018 5.696 6.260 5.696 6.250 9,617 -0.15(-2.34%)
Apr 19, 2018 6.300 6.940 5.680 6.400 8,073 +0.13(+2.07%)
Apr 18, 2018 6.640 6.640 6.069 6.270 5,268 -0.35(-5.29%)
Apr 17, 2018 6.950 6.950 6.620 6.620 5,920 +0.00(+0.00%)
Apr 16, 2018 6.700 6.750 6.520 6.620 8,588 -0.08(-1.19%)
Apr 13, 2018 6.050 6.840 6.050 6.700 7,907 +0.62(+10.18%)
Apr 12, 2018 6.160 6.300 6.070 6.081 3,003 -0.47(-7.16%)
Apr 11, 2018 6.060 6.550 6.010 6.550 2,245 +0.25(+3.97%)
Apr 10, 2018 5.720 6.960 5.500 6.300 35,090 +0.50(+8.62%)
Apr 09, 2018 6.000 6.000 5.800 5.800 7,688 -0.64(-9.94%)
Apr 06, 2018 6.200 6.440 6.200 6.440 923 +0.24(+3.87%)
Apr 05, 2018 6.700 6.700 6.010 6.200 13,371 -0.49(-7.32%)
Apr 04, 2018 6.680 6.950 6.520 6.690 3,098 -0.03(-0.45%)
Apr 03, 2018 6.370 6.940 6.120 6.720 2,850 +0.47(+7.52%)
Apr 02, 2018 6.220 6.520 6.220 6.250 3,223 -0.10(-1.57%)
Mar 29, 2018 6.350 6.350 6.350 0 -0.64(-9.16%)
Mar 28, 2018 6.990 7.037 6.720 6.990 8,828 -0.01(-0.14%)
Mar 27, 2018 7.200 7.270 7.000 7.000 7,627 -0.02(-0.28%)
Mar 26, 2018 7.850 8.500 6.950 7.020 15,806 -0.83(-10.57%)
Mar 23, 2018 7.300 7.850 7.192 7.850 8,230 +1.06(+15.61%)
Mar 22, 2018 6.748 7.300 6.120 6.790 29,295 +0.05(+0.74%)
Mar 21, 2018 6.900 7.300 6.740 6.740 10,844 -0.29(-4.13%)
Mar 20, 2018 7.300 7.300 6.900 7.030 6,222 -0.06(-0.85%)
Mar 19, 2018 6.920 7.300 6.000 7.090 8,168 +0.16(+2.31%)
Mar 16, 2018 7.500 7.600 6.920 6.930 13,690 -0.56(-7.48%)
Mar 15, 2018 7.160 7.500 7.020 7.490 8,363 +0.28(+3.88%)
Mar 14, 2018 7.350 7.350 7.000 7.210 14,469 -0.14(-1.90%)
Mar 13, 2018 7.350 7.350 7.160 7.350 8,750 +0.06(+0.82%)
Mar 12, 2018 6.920 7.350 6.780 7.290 13,652 +0.40(+5.81%)
Mar 09, 2018 6.600 6.950 6.570 6.890 48,346 +0.17(+2.53%)
Mar 08, 2018 6.960 6.960 6.310 6.720 8,276 -0.24(-3.45%)
Mar 07, 2018 7.070 7.190 6.900 6.960 15,683 -0.11(-1.56%)
Mar 06, 2018 7.309 7.309 7.010 7.070 9,596 -0.20(-2.75%)
Mar 05, 2018 7.070 7.350 7.070 7.270 9,327 +0.11(+1.54%)
Mar 02, 2018 7.160 7.350 7.160 7.160 7,573 -0.18(-2.45%)
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.