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 (%)
Nov 30, 2018 3.380 3.600 3.380 3.500 22,500 +0.08(+2.34%)
Nov 29, 2018 3.573 3.590 3.397 3.420 7,775 -0.03(-0.80%)
Nov 28, 2018 3.354 3.460 3.250 3.447 10,815 -0.04(-1.04%)
Nov 27, 2018 3.484 3.484 3.484 3.484 182 +0.25(+7.85%)
Nov 26, 2018 3.260 3.490 3.200 3.230 9,364 +0.03(+0.94%)
Nov 23, 2018 3.400 3.440 3.200 3.200 30,600 -0.22(-6.43%)
Nov 21, 2018 3.420 3.420 3.420 0 +0.01(+0.29%)
Nov 20, 2018 3.530 3.530 3.360 3.410 9,723 -0.19(-5.28%)
Nov 19, 2018 3.450 3.750 3.317 3.600 33,127 +0.10(+2.86%)
Nov 16, 2018 3.500 3.530 3.370 3.500 15,600 +0.13(+3.86%)
Nov 15, 2018 3.310 3.510 3.310 3.370 8,592 -0.04(-1.17%)
Nov 14, 2018 3.370 3.473 3.370 3.410 10,085 +0.02(+0.59%)
Nov 13, 2018 3.421 3.507 3.350 3.390 23,305 -0.02(-0.59%)
Nov 12, 2018 3.410 3.470 3.410 3.410 11,139 +0.01(+0.29%)
Nov 09, 2018 3.570 3.700 3.400 3.400 29,300 -0.10(-2.86%)
Nov 08, 2018 3.380 3.690 3.380 3.500 13,447 -0.06(-1.69%)
Nov 07, 2018 3.560 3.800 3.380 3.560 45,818 -0.32(-8.25%)
Nov 06, 2018 3.860 3.915 3.550 3.880 12,087 +0.05(+1.31%)
Nov 05, 2018 3.970 3.970 3.760 3.830 30,292 -0.07(-1.79%)
Nov 02, 2018 3.530 3.900 3.530 3.900 29,500 +0.31(+8.64%)
Nov 01, 2018 3.390 3.810 3.390 3.590 12,279 +0.24(+7.16%)
Oct 31, 2018 3.430 3.510 3.350 3.350 11,201 -0.05(-1.47%)
Oct 30, 2018 3.380 3.530 3.350 3.400 14,664 +0.00(+0.00%)
Oct 29, 2018 3.360 3.400 3.300 3.400 34,915 +0.05(+1.49%)
Oct 26, 2018 3.380 3.480 3.325 3.350 16,500 -0.11(-3.18%)
Oct 25, 2018 3.500 3.500 3.337 3.460 17,112 +0.08(+2.37%)
Oct 24, 2018 3.570 3.680 3.350 3.380 30,337 -0.26(-7.14%)
Oct 23, 2018 3.650 3.700 3.600 3.640 8,466 -0.02(-0.55%)
Oct 22, 2018 3.678 3.900 3.660 3.660 8,275 -0.12(-3.17%)
Oct 19, 2018 3.810 3.810 3.670 3.780 5,900 +0.00(+0.00%)
Oct 18, 2018 3.870 3.951 3.750 3.780 20,449 -0.12(-3.08%)
Oct 17, 2018 3.660 3.900 3.640 3.900 22,569 +0.12(+3.17%)
Oct 16, 2018 3.580 3.890 3.580 3.780 278,334 +0.21(+5.88%)
Oct 15, 2018 3.730 3.850 3.550 3.570 59,094 -0.20(-5.31%)
Oct 12, 2018 3.810 3.830 3.650 3.770 32,700 -0.10(-2.63%)
Oct 11, 2018 3.900 3.990 3.550 3.872 44,242 -0.03(-0.72%)
Oct 10, 2018 3.780 3.950 3.757 3.900 32,207 +0.00(+0.00%)
Oct 09, 2018 3.920 3.970 3.850 3.900 30,909 -0.08(-2.01%)
Oct 08, 2018 3.950 3.980 3.760 3.980 24,900 +0.04(+1.02%)
Oct 05, 2018 3.810 4.150 3.620 3.940 40,300 +0.09(+2.34%)
Oct 04, 2018 3.950 4.050 3.800 3.850 47,550 -0.15(-3.75%)
Oct 03, 2018 3.930 4.000 3.900 4.000 74,268 +0.04(+1.01%)
Oct 02, 2018 4.140 4.140 3.950 3.960 60,335 -0.21(-5.04%)
Oct 01, 2018 4.050 4.219 4.050 4.170 19,131 +0.12(+2.96%)
Sep 28, 2018 4.220 4.250 4.050 4.050 27,600 -0.21(-4.93%)
Sep 27, 2018 4.450 4.572 4.140 4.260 85,948 -0.19(-4.27%)
Sep 26, 2018 4.460 4.600 4.200 4.450 204,318 +0.40(+9.88%)
Sep 25, 2018 4.060 4.480 4.010 4.050 144,174 +0.03(+0.75%)
Sep 24, 2018 3.800 4.080 3.700 4.020 70,325 +0.27(+7.20%)
Sep 21, 2018 3.850 3.990 3.710 3.750 235,400 -0.12(-3.10%)
Sep 20, 2018 3.760 4.090 3.760 3.870 70,360 +0.08(+2.11%)
Sep 19, 2018 3.860 4.150 3.790 3.790 90,010 -0.01(-0.26%)
Sep 18, 2018 3.710 4.310 3.650 3.800 69,788 +0.05(+1.33%)
Sep 17, 2018 3.650 3.860 3.650 3.750 53,260 +0.10(+2.74%)
Sep 14, 2018 3.950 3.950 3.600 3.650 35,300 -0.29(-7.36%)
Sep 13, 2018 4.070 4.131 3.680 3.940 89,661 -0.12(-2.96%)
Sep 12, 2018 3.510 4.150 3.510 4.060 116,603 +0.58(+16.67%)
Sep 11, 2018 4.000 4.000 3.380 3.480 165,421 -0.59(-14.50%)
Sep 10, 2018 4.660 4.800 4.000 4.070 128,262 -0.63(-13.40%)
Sep 07, 2018 4.440 4.930 4.320 4.700 339,900 +0.29(+6.58%)
Sep 06, 2018 3.980 4.430 3.950 4.410 159,686 +0.41(+10.25%)
Sep 05, 2018 4.150 4.160 3.860 4.000 106,907 -0.14(-3.38%)
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.