Evofem Biosciences Inc (NQ: EVFM )

0.8600 USD -0.0218 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.8800 0.8818 0.8405 0.8600 2,806,332 -0.02(-2.47%)
Jul 29, 2021 0.8989 0.9000 0.8700 0.8818 2,376,150 +0.00(+0.02%)
Jul 28, 2021 0.8500 0.8999 0.8410 0.8816 2,091,586 +0.04(+5.29%)
Jul 27, 2021 0.8500 0.8600 0.8204 0.8373 2,743,759 -0.02(-2.46%)
Jul 26, 2021 0.8900 0.9100 0.8300 0.8584 4,925,889 -0.03(-3.60%)
Jul 23, 2021 0.9176 0.9223 0.8722 0.8905 3,704,100 -0.04(-4.04%)
Jul 22, 2021 0.9900 0.9950 0.9200 0.9280 2,819,072 -0.04(-4.56%)
Jul 21, 2021 0.9400 0.9890 0.9302 0.9723 2,744,717 +0.06(+6.00%)
Jul 20, 2021 0.9200 0.9288 0.8623 0.9173 3,545,466 +0.04(+4.70%)
Jul 19, 2021 0.8710 0.8896 0.8250 0.8761 4,808,292 -0.01(-0.69%)
Jul 16, 2021 0.9302 0.9389 0.8800 0.8822 3,728,536 -0.04(-4.11%)
Jul 15, 2021 0.9300 0.9400 0.9002 0.9200 3,577,119 -0.01(-1.52%)
Jul 14, 2021 0.9800 0.9780 0.9220 0.9342 3,298,507 -0.01(-1.42%)
Jul 13, 2021 0.9798 0.9798 0.9322 0.9477 4,288,403 -0.03(-2.67%)
Jul 12, 2021 1.020 1.040 0.9505 0.9737 4,454,769 -0.06(-5.47%)
Jul 09, 2021 0.9800 1.040 0.9700 1.030 3,122,180 +0.05(+5.60%)
Jul 08, 2021 0.9200 1.020 0.9120 0.9754 4,801,448 +0.01(+1.36%)
Jul 07, 2021 1.010 1.020 0.9310 0.9623 7,649,840 -0.06(-5.66%)
Jul 06, 2021 1.060 1.060 1.000 1.020 6,707,252 -0.04(-3.77%)
Jul 02, 2021 1.090 1.100 1.050 1.060 3,938,313 -0.04(-3.64%)
Jul 01, 2021 1.130 1.140 1.090 1.100 4,393,439 -0.03(-2.65%)
Jun 30, 2021 1.180 1.180 1.100 1.130 5,458,979 -0.04(-3.42%)
Jun 29, 2021 1.200 1.240 1.160 1.170 5,905,189 -0.04(-3.31%)
Jun 28, 2021 1.170 1.210 1.160 1.210 6,410,349 +0.04(+3.42%)
Jun 25, 2021 1.190 1.190 1.150 1.170 16,054,846 -0.03(-2.50%)
Jun 24, 2021 1.200 1.210 1.150 1.200 6,056,962 +0.01(+0.84%)
Jun 23, 2021 1.150 1.190 1.140 1.190 5,822,402 +0.03(+2.59%)
Jun 22, 2021 1.140 1.200 1.120 1.160 8,740,250 -0.01(-0.85%)
Jun 21, 2021 1.140 1.170 1.050 1.170 14,347,493 +0.07(+6.36%)
Jun 18, 2021 1.170 1.230 1.100 1.100 15,699,312 -0.06(-5.17%)
Jun 17, 2021 1.140 1.260 1.120 1.160 18,372,121 +0.05(+4.50%)
Jun 16, 2021 1.200 1.210 1.100 1.110 17,397,789 -0.10(-8.26%)
Jun 15, 2021 1.360 1.360 1.190 1.210 19,904,029 -0.12(-9.02%)
Jun 14, 2021 1.320 1.420 1.250 1.330 40,278,586 +0.08(+6.40%)
Jun 11, 2021 1.140 1.370 1.110 1.250 87,561,987 +0.20(+19.05%)
Jun 10, 2021 1.020 1.060 0.9920 1.050 12,884,058 +0.05(+5.00%)
Jun 09, 2021 1.020 1.020 1.000 1.000 9,362,864 -0.01(-0.99%)
Jun 08, 2021 1.100 1.120 0.9855 1.010 26,072,833 -0.02(-1.94%)
Jun 07, 2021 0.9900 1.070 0.9700 1.030 42,284,757 +0.16(+19.02%)
Jun 04, 2021 0.8900 0.8901 0.8650 0.8654 11,017,297 -0.02(-1.76%)
Jun 03, 2021 0.8900 0.9088 0.8800 0.8809 8,487,074 -0.02(-2.12%)
Jun 02, 2021 0.9100 0.9200 0.8654 0.9000 9,657,786 +0.00(+0.30%)
Jun 01, 2021 0.8700 0.9140 0.8650 0.8973 14,708,386 +0.04(+4.34%)
May 28, 2021 0.8050 0.8698 0.7990 0.8600 19,868,463 +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 16,993,363 -0.01(-0.93%)
May 25, 2021 0.8247 0.8261 0.8009 0.8025 9,995,931 -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 17,330,955 -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 103,556,219 -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%)
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.