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 (%)
Jul 31, 2020 3.080 3.110 2.940 2.990 3,499,300 -0.05(-1.64%)
Jul 30, 2020 2.830 3.240 2.830 3.040 9,593,359 +0.20(+7.04%)
Jul 29, 2020 2.890 2.900 2.800 2.840 1,770,343 -0.05(-1.73%)
Jul 28, 2020 2.880 2.900 2.840 2.890 1,175,586 +0.00(+0.00%)
Jul 27, 2020 2.930 2.950 2.850 2.890 1,278,574 -0.04(-1.37%)
Jul 24, 2020 2.900 2.950 2.835 2.930 1,467,800 +0.03(+1.03%)
Jul 23, 2020 2.910 2.970 2.880 2.900 1,385,522 -0.01(-0.34%)
Jul 22, 2020 2.940 2.940 2.900 2.910 1,124,148 -0.01(-0.34%)
Jul 21, 2020 3.010 3.040 2.910 2.920 1,480,929 -0.07(-2.34%)
Jul 20, 2020 2.900 3.030 2.890 2.990 1,982,955 +0.09(+3.10%)
Jul 17, 2020 2.980 3.000 2.885 2.900 1,876,800 -0.09(-3.01%)
Jul 16, 2020 2.950 3.040 2.880 2.990 1,471,499 +0.04(+1.36%)
Jul 15, 2020 2.950 3.050 2.900 2.950 1,876,863 +0.07(+2.43%)
Jul 14, 2020 2.970 2.990 2.850 2.880 2,324,187 -0.09(-3.03%)
Jul 13, 2020 3.130 3.160 2.930 2.970 3,141,690 -0.11(-3.57%)
Jul 10, 2020 3.150 3.180 3.000 3.080 2,844,100 -0.07(-2.22%)
Jul 09, 2020 3.350 3.400 3.150 3.150 3,025,577 -0.15(-4.55%)
Jul 08, 2020 3.240 3.420 3.200 3.300 4,038,377 +0.13(+4.10%)
Jul 07, 2020 3.150 3.320 3.050 3.170 3,209,992 +0.03(+0.96%)
Jul 06, 2020 3.060 3.250 3.020 3.140 4,735,995 +0.16(+5.37%)
Jul 02, 2020 3.080 3.090 2.910 2.980 3,006,000 -0.09(-2.93%)
Jul 01, 2020 2.890 3.130 2.870 3.070 4,265,065 +0.24(+8.48%)
Jun 30, 2020 2.810 2.860 2.750 2.830 2,078,205 +0.03(+1.07%)
Jun 29, 2020 2.900 2.930 2.800 2.800 2,933,503 -0.09(-3.11%)
Jun 26, 2020 3.110 3.120 2.870 2.890 7,320,400 -0.17(-5.56%)
Jun 25, 2020 2.770 3.100 2.750 3.060 5,967,020 +0.28(+10.07%)
Jun 24, 2020 2.860 2.930 2.760 2.780 3,461,873 -0.09(-3.14%)
Jun 23, 2020 2.820 2.900 2.730 2.870 4,316,942 +0.07(+2.50%)
Jun 22, 2020 2.890 2.930 2.750 2.800 5,629,087 -0.08(-2.78%)
Jun 19, 2020 2.950 2.977 2.870 2.880 3,201,600 -0.05(-1.71%)
Jun 18, 2020 2.970 2.970 2.840 2.930 3,222,527 +0.00(+0.00%)
Jun 17, 2020 3.060 3.090 2.910 2.930 2,462,167 -0.10(-3.30%)
Jun 16, 2020 3.090 3.140 2.940 3.030 3,133,086 +0.08(+2.71%)
Jun 15, 2020 2.860 3.030 2.780 2.950 4,598,558 +0.05(+1.72%)
Jun 12, 2020 3.140 3.140 2.870 2.900 4,588,900 +0.01(+0.35%)
Jun 11, 2020 3.000 3.060 2.790 2.890 6,658,896 -0.25(-7.96%)
Jun 10, 2020 3.400 3.430 3.140 3.140 6,941,539 -0.23(-6.82%)
Jun 09, 2020 3.500 3.500 3.360 3.370 5,508,461 -0.08(-2.32%)
Jun 08, 2020 3.490 3.600 3.420 3.450 9,895,139 +0.14(+4.23%)
Jun 05, 2020 3.430 3.480 3.300 3.310 7,512,800 +0.02(+0.61%)
Jun 04, 2020 3.450 3.480 3.200 3.290 15,915,114 -0.13(-3.80%)
Jun 03, 2020 3.470 3.580 3.380 3.420 20,695,730 -1.24(-26.61%)
Jun 02, 2020 5.030 5.090 4.660 4.660 1,847,662 -0.40(-7.91%)
Jun 01, 2020 5.380 5.380 5.020 5.060 1,193,153 -0.40(-7.33%)
May 29, 2020 5.530 5.578 5.020 5.460 1,794,300 -0.07(-1.27%)
May 28, 2020 5.880 5.980 5.400 5.530 1,923,554 -0.40(-6.75%)
May 27, 2020 5.710 6.050 5.420 5.930 3,679,381 +0.14(+2.42%)
May 26, 2020 6.830 6.870 5.560 5.790 17,257,838 +0.80(+16.03%)
May 22, 2020 4.950 5.100 4.120 4.990 8,139,200 +0.16(+3.31%)
May 21, 2020 4.930 4.970 4.770 4.830 940,849 -0.14(-2.82%)
May 20, 2020 5.010 5.070 4.850 4.970 637,863 +0.07(+1.43%)
May 19, 2020 5.100 5.260 4.880 4.900 890,518 -0.09(-1.80%)
May 18, 2020 5.440 5.440 4.960 4.990 1,153,420 -0.25(-4.77%)
May 15, 2020 5.000 5.320 4.900 5.240 578,600 +0.29(+5.86%)
May 14, 2020 5.130 5.220 4.750 4.950 670,291 -0.19(-3.70%)
May 13, 2020 5.090 5.300 4.630 5.140 584,767 +0.08(+1.58%)
May 12, 2020 5.200 5.230 5.020 5.060 309,077 -0.03(-0.59%)
May 11, 2020 5.080 5.150 4.970 5.090 376,572 +0.07(+1.39%)
May 08, 2020 5.050 5.190 4.800 5.020 366,300 +0.01(+0.20%)
May 07, 2020 5.400 5.410 4.970 5.010 296,087 -0.23(-4.39%)
May 06, 2020 5.000 5.340 5.000 5.240 207,907 +0.13(+2.54%)
May 05, 2020 5.280 5.350 5.050 5.110 141,426 -0.11(-2.11%)
May 04, 2020 5.300 5.480 5.100 5.220 388,076 +0.22(+4.40%)
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.