Evofem Biosciences Inc (NQ: EVFM )

2.190 USD +0.020 (+0.92%)
Official Closing Price Updated: 7:23 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 2.210 2.280 2.100 2.190 3,220,465 +0.02(+0.92%)
Dec 01, 2020 2.230 2.260 2.170 2.170 1,843,931 -0.07(-3.13%)
Nov 30, 2020 2.150 2.300 2.150 2.240 1,436,436 -0.05(-2.18%)
Nov 27, 2020 2.270 2.295 2.150 2.290 2,187,000 +0.03(+1.33%)
Nov 25, 2020 2.310 2.360 2.250 2.260 2,779,700 -0.10(-4.24%)
Nov 24, 2020 2.390 2.440 2.330 2.360 1,746,951 -0.04(-1.67%)
Nov 23, 2020 2.330 2.470 2.330 2.400 2,184,793 +0.07(+3.00%)
Nov 20, 2020 2.350 2.390 2.290 2.330 1,509,500 +0.00(+0.00%)
Nov 19, 2020 2.340 2.371 2.250 2.330 1,972,139 +0.13(+5.91%)
Nov 18, 2020 2.130 2.250 2.130 2.200 2,600,145 +0.05(+2.33%)
Nov 17, 2020 2.200 2.200 2.130 2.150 1,409,800 -0.05(-2.27%)
Nov 16, 2020 2.140 2.260 2.130 2.200 1,906,142 +0.01(+0.46%)
Nov 13, 2020 2.190 2.230 2.080 2.190 2,403,700 +0.00(+0.00%)
Nov 12, 2020 2.250 2.270 2.160 2.190 1,684,826 -0.09(-3.95%)
Nov 11, 2020 2.340 2.400 2.190 2.280 2,464,104 -0.08(-3.39%)
Nov 10, 2020 2.440 2.440 2.150 2.360 2,500,360 +0.02(+0.85%)
Nov 09, 2020 2.500 2.610 2.340 2.340 2,230,394 -0.11(-4.49%)
Nov 06, 2020 2.450 2.510 2.380 2.450 1,055,700 -0.03(-1.21%)
Nov 05, 2020 2.460 2.490 2.360 2.480 1,328,507 +0.02(+0.81%)
Nov 04, 2020 2.450 2.520 2.430 2.460 1,960,528 +0.01(+0.41%)
Nov 03, 2020 2.380 2.480 2.370 2.450 1,165,825 +0.07(+2.94%)
Nov 02, 2020 2.400 2.410 2.310 2.380 1,081,712 +0.01(+0.42%)
Oct 30, 2020 2.450 2.490 2.320 2.370 871,200 -0.12(-4.82%)
Oct 29, 2020 2.350 2.510 2.280 2.490 1,415,627 +0.11(+4.62%)
Oct 28, 2020 2.330 2.430 2.230 2.380 1,424,599 -0.03(-1.24%)
Oct 27, 2020 2.500 2.540 2.400 2.410 827,463 -0.08(-3.21%)
Oct 26, 2020 2.520 2.580 2.380 2.490 943,895 -0.03(-1.19%)
Oct 23, 2020 2.580 2.580 2.500 2.520 570,300 -0.04(-1.56%)
Oct 22, 2020 2.510 2.570 2.480 2.560 633,565 +0.07(+2.81%)
Oct 21, 2020 2.620 2.620 2.450 2.490 1,703,876 -0.15(-5.68%)
Oct 20, 2020 2.850 2.870 2.600 2.640 2,321,417 -0.18(-6.38%)
Oct 19, 2020 2.850 2.930 2.740 2.820 2,005,455 -0.04(-1.40%)
Oct 16, 2020 2.830 2.940 2.820 2.860 1,915,500 -0.01(-0.35%)
Oct 15, 2020 2.720 2.890 2.650 2.870 2,950,014 +0.11(+3.99%)
Oct 14, 2020 2.880 2.890 2.710 2.760 2,730,985 -0.15(-5.15%)
Oct 13, 2020 2.850 2.970 2.850 2.910 1,864,869 +0.00(+0.00%)
Oct 12, 2020 2.890 2.970 2.810 2.910 1,888,544 +0.01(+0.34%)
Oct 09, 2020 2.910 2.930 2.840 2.900 1,863,300 -0.01(-0.34%)
Oct 08, 2020 2.810 2.980 2.810 2.910 2,937,870 +0.07(+2.46%)
Oct 07, 2020 2.700 2.870 2.680 2.840 3,479,430 +0.17(+6.37%)
Oct 06, 2020 2.750 2.820 2.600 2.670 3,647,752 -0.04(-1.48%)
Oct 05, 2020 2.580 2.780 2.510 2.710 4,056,971 +0.15(+5.86%)
Oct 02, 2020 2.270 2.600 2.260 2.560 3,714,000 +0.17(+7.11%)
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.