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 (%)
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%)
Jun 01, 2018 3.650 3.880 3.650 3.720 36,896 +0.05(+1.36%)
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%)
Mar 01, 2018 7.150 7.340 6.940 7.340 7,469 +0.27(+3.82%)
Feb 28, 2018 7.230 7.390 7.070 7.070 6,595 -0.05(-0.70%)
Feb 27, 2018 7.400 7.400 7.010 7.120 15,660 -0.21(-2.86%)
Feb 26, 2018 7.450 7.450 7.330 7.330 13,952 -0.05(-0.69%)
Feb 23, 2018 7.450 7.500 7.361 7.381 5,943 -0.03(-0.39%)
Feb 22, 2018 7.201 7.450 7.201 7.410 5,813 -0.24(-3.14%)
Feb 21, 2018 7.500 8.461 7.290 7.650 17,803 +0.36(+4.94%)
Feb 20, 2018 7.090 7.290 7.070 7.290 8,640 +0.00(+0.00%)
Feb 16, 2018 7.290 7.290 7.290 0 +0.23(+3.26%)
Feb 15, 2018 7.210 7.350 7.055 7.060 15,196 +0.06(+0.86%)
Feb 14, 2018 7.370 7.370 7.000 7.000 13,147 -0.35(-4.76%)
Feb 13, 2018 7.540 7.790 7.220 7.350 14,877 -0.37(-4.79%)
Feb 12, 2018 7.750 7.750 7.510 7.720 5,031 +0.52(+7.22%)
Feb 09, 2018 7.810 7.810 7.200 7.200 6,763 -0.05(-0.69%)
Feb 08, 2018 7.650 7.850 7.250 7.250 11,936 -0.59(-7.53%)
Feb 07, 2018 7.600 7.840 7.600 7.840 4,898 +0.23(+3.02%)
Feb 06, 2018 6.600 7.763 6.060 7.610 16,379 -0.64(-7.76%)
Feb 05, 2018 8.500 8.550 8.020 8.250 28,960 -0.40(-4.62%)
Feb 02, 2018 8.730 8.730 8.500 8.650 7,778 +0.03(+0.35%)
Feb 01, 2018 8.897 8.950 8.540 8.620 12,095 -0.09(-1.03%)
Jan 31, 2018 9.020 9.499 8.510 8.710 25,851 -0.34(-3.76%)
Jan 30, 2018 8.760 9.050 8.550 9.050 12,999 +0.05(+0.56%)
Jan 29, 2018 8.980 9.350 8.810 9.000 15,741 -0.10(-1.10%)
Jan 26, 2018 8.410 9.240 8.410 9.100 15,852 +0.24(+2.71%)
Jan 25, 2018 10.00 10.00 8.700 8.860 67,740 -0.99(-10.05%)
Jan 24, 2018 10.60 10.66 9.000 9.850 71,891 -0.75(-7.08%)
Jan 23, 2018 11.45 12.00 10.21 10.60 64,088 -0.46(-4.16%)
Jan 22, 2018 11.70 11.96 11.06 11.06 30,375 -0.62(-5.31%)
Jan 19, 2018 12.15 12.27 11.12 11.68 18,394 -0.44(-3.63%)
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.