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 28, 2021 0.8050 0.8698 0.7990 0.8600 19,868,464 +0.05(+6.57%)
May 27, 2021 0.7995 0.8200 0.7900 0.8070 11,083,255 +0.01(+1.51%)
May 26, 2021 0.8010 0.8100 0.7510 0.7950 16,993,364 -0.01(-0.93%)
May 25, 2021 0.8247 0.8261 0.8009 0.8025 10,017,255 -0.02(-2.70%)
May 24, 2021 0.8200 0.8383 0.8000 0.8248 14,389,437 -0.01(-1.42%)
May 21, 2021 0.8569 0.8600 0.8263 0.8367 14,472,748 -0.02(-2.37%)
May 20, 2021 0.8531 0.8700 0.8340 0.8570 17,330,956 -0.00(-0.35%)
May 19, 2021 0.8200 0.8695 0.8100 0.8600 38,556,344 +0.02(+2.07%)
May 18, 2021 0.8100 0.8575 0.7901 0.8426 103,556,216 -0.44(-34.17%)
May 17, 2021 1.230 1.280 1.210 1.280 5,716,036 +0.03(+2.40%)
May 14, 2021 1.200 1.270 1.170 1.250 2,700,336 +0.03(+2.46%)
May 13, 2021 1.270 1.270 1.170 1.220 2,422,118 -0.03(-2.40%)
May 12, 2021 1.260 1.379 1.205 1.250 5,118,372 +0.01(+0.81%)
May 11, 2021 1.140 1.250 1.120 1.240 3,506,295 +0.03(+2.48%)
May 10, 2021 1.240 1.270 1.160 1.210 3,926,040 -0.01(-0.82%)
May 07, 2021 1.260 1.395 1.210 1.220 7,821,922 +0.00(+0.00%)
May 06, 2021 1.290 1.310 1.210 1.220 6,571,717 -0.07(-5.43%)
May 05, 2021 1.380 1.390 1.280 1.290 3,114,214 -0.06(-4.44%)
May 04, 2021 1.430 1.450 1.330 1.350 4,062,348 -0.09(-6.25%)
May 03, 2021 1.520 1.520 1.420 1.440 3,219,934 -0.04(-2.70%)
Apr 30, 2021 1.460 1.540 1.460 1.480 4,458,400 +0.02(+1.37%)
Apr 29, 2021 1.470 1.490 1.430 1.460 3,824,124 +0.03(+2.10%)
Apr 28, 2021 1.450 1.480 1.410 1.430 8,084,454 -0.01(-0.69%)
Apr 27, 2021 1.550 1.550 1.440 1.440 5,787,893 -0.10(-6.49%)
Apr 26, 2021 1.500 1.560 1.500 1.540 2,085,377 +0.05(+3.36%)
Apr 23, 2021 1.480 1.540 1.430 1.490 3,831,400 -0.03(-1.97%)
Apr 22, 2021 1.580 1.620 1.470 1.520 3,152,717 -0.05(-3.18%)
Apr 21, 2021 1.410 1.600 1.370 1.570 3,212,184 +0.15(+10.56%)
Apr 20, 2021 1.520 1.530 1.400 1.420 2,725,198 -0.12(-7.79%)
Apr 19, 2021 1.530 1.590 1.500 1.540 1,930,698 -0.02(-1.28%)
Apr 16, 2021 1.570 1.580 1.500 1.560 2,948,400 +0.00(+0.00%)
Apr 15, 2021 1.650 1.670 1.550 1.560 2,978,401 -0.08(-4.88%)
Apr 14, 2021 1.660 1.720 1.610 1.640 2,562,197 -0.03(-1.80%)
Apr 13, 2021 1.680 1.700 1.610 1.670 3,197,408 -0.02(-1.18%)
Apr 12, 2021 1.740 1.760 1.660 1.690 2,930,026 -0.06(-3.43%)
Apr 09, 2021 1.770 1.790 1.730 1.750 2,135,100 -0.01(-0.57%)
Apr 08, 2021 1.800 1.810 1.730 1.760 2,414,984 +0.02(+1.15%)
Apr 07, 2021 1.850 1.870 1.730 1.740 3,252,821 -0.08(-4.40%)
Apr 06, 2021 1.870 1.980 1.810 1.820 3,084,007 -0.05(-2.67%)
Apr 05, 2021 1.990 1.990 1.820 1.870 4,175,006 -0.15(-7.43%)
Apr 01, 2021 1.800 2.025 1.780 2.020 5,624,100 +0.27(+15.43%)
Mar 31, 2021 1.740 1.810 1.720 1.750 4,779,983 +0.02(+1.16%)
Mar 30, 2021 1.750 1.780 1.650 1.730 5,441,883 -0.02(-1.14%)
Mar 29, 2021 1.830 1.850 1.710 1.750 6,774,034 -0.12(-6.42%)
Mar 26, 2021 1.750 1.870 1.740 1.870 8,809,900 +0.16(+9.36%)
Mar 25, 2021 1.800 1.870 1.700 1.710 27,056,776 -0.62(-26.61%)
Mar 24, 2021 2.580 2.590 2.310 2.330 2,566,747 -0.24(-9.34%)
Mar 23, 2021 2.640 2.640 2.540 2.570 1,494,712 -0.13(-4.81%)
Mar 22, 2021 2.740 2.750 2.640 2.700 1,099,477 +0.02(+0.75%)
Mar 19, 2021 2.720 2.790 2.680 2.680 1,597,000 -0.04(-1.47%)
Mar 18, 2021 2.820 2.870 2.720 2.720 1,341,537 -0.16(-5.56%)
Mar 17, 2021 2.740 2.880 2.690 2.880 2,109,457 +0.05(+1.77%)
Mar 16, 2021 2.800 2.860 2.740 2.830 2,174,035 +0.02(+0.71%)
Mar 15, 2021 2.880 2.890 2.780 2.810 2,583,576 -0.05(-1.75%)
Mar 12, 2021 2.760 2.870 2.670 2.860 2,830,500 -0.01(-0.35%)
Mar 11, 2021 2.710 2.940 2.580 2.870 5,511,418 +0.17(+6.30%)
Mar 10, 2021 2.600 3.180 2.530 2.700 18,512,324 +0.43(+18.94%)
Mar 09, 2021 2.240 2.370 2.210 2.270 3,561,339 +0.06(+2.71%)
Mar 08, 2021 2.230 2.330 2.170 2.210 4,633,884 -0.07(-3.07%)
Mar 05, 2021 2.410 2.470 2.010 2.280 15,720,200 -0.99(-30.28%)
Mar 04, 2021 3.650 3.770 3.200 3.270 4,014,554 -0.33(-9.17%)
Mar 03, 2021 3.950 3.950 3.520 3.600 2,687,292 -0.35(-8.86%)
Mar 02, 2021 3.850 4.030 3.740 3.950 2,530,263 +0.11(+2.86%)
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.