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, 2019 4.960 5.080 4.840 4.860 32,094 -0.02(-0.41%)
Jul 30, 2019 5.040 5.090 4.880 4.880 41,432 -0.12(-2.40%)
Jul 29, 2019 4.980 5.050 4.950 5.000 42,899 +0.01(+0.20%)
Jul 26, 2019 4.870 5.000 4.750 4.990 21,900 +0.12(+2.46%)
Jul 25, 2019 5.000 5.000 4.860 4.870 14,281 -0.14(-2.79%)
Jul 24, 2019 4.980 5.030 4.960 5.010 25,570 +0.01(+0.20%)
Jul 23, 2019 5.000 5.010 4.942 5.000 18,876 +0.00(+0.00%)
Jul 22, 2019 5.080 5.080 4.930 5.000 31,922 +0.08(+1.63%)
Jul 19, 2019 4.930 4.990 4.880 4.920 17,000 -0.03(-0.61%)
Jul 18, 2019 4.750 5.000 4.750 4.950 25,398 +0.21(+4.43%)
Jul 17, 2019 4.780 4.780 4.610 4.740 32,107 +0.01(+0.21%)
Jul 16, 2019 4.700 4.820 4.700 4.730 27,339 +0.02(+0.42%)
Jul 15, 2019 4.850 4.850 4.520 4.710 42,755 -0.10(-2.08%)
Jul 12, 2019 5.020 5.040 4.810 4.810 37,900 -0.19(-3.80%)
Jul 11, 2019 5.050 5.170 4.910 5.000 67,687 +0.00(+0.00%)
Jul 10, 2019 4.990 5.140 4.900 5.000 57,236 +0.11(+2.25%)
Jul 09, 2019 4.940 5.020 4.840 4.890 37,522 -0.10(-2.00%)
Jul 08, 2019 4.690 5.170 4.670 4.990 96,716 +0.27(+5.72%)
Jul 05, 2019 4.760 4.840 4.520 4.720 375,500 +0.00(+0.00%)
Jul 03, 2019 5.100 5.170 4.510 4.720 243,000 -0.23(-4.65%)
Jul 02, 2019 5.750 5.780 4.920 4.950 374,871 -0.60(-10.81%)
Jul 01, 2019 6.600 6.770 5.450 5.550 344,684 -1.09(-16.42%)
Jun 28, 2019 6.600 6.770 6.250 6.640 1,524,000 +0.04(+0.61%)
Jun 27, 2019 5.920 6.660 5.920 6.600 76,090 +0.64(+10.74%)
Jun 26, 2019 5.910 6.120 5.010 5.960 182,534 -0.06(-1.00%)
Jun 25, 2019 6.740 6.760 6.020 6.020 115,507 -0.65(-9.75%)
Jun 24, 2019 6.920 6.920 6.510 6.670 105,121 -0.26(-3.75%)
Jun 21, 2019 6.600 7.240 6.470 6.930 249,500 +0.35(+5.32%)
Jun 20, 2019 6.700 6.700 6.400 6.580 63,144 -0.02(-0.30%)
Jun 19, 2019 6.600 6.720 6.550 6.600 48,503 +0.06(+0.92%)
Jun 18, 2019 6.720 6.720 6.510 6.540 99,597 +0.04(+0.62%)
Jun 17, 2019 6.340 6.730 6.240 6.500 117,179 +0.15(+2.36%)
Jun 14, 2019 6.480 6.700 6.250 6.350 96,400 -0.13(-2.01%)
Jun 13, 2019 6.650 6.700 6.170 6.480 87,790 -0.03(-0.46%)
Jun 12, 2019 6.210 6.510 5.930 6.510 45,686 +0.26(+4.16%)
Jun 11, 2019 6.500 6.690 6.190 6.250 122,335 -0.11(-1.73%)
Jun 10, 2019 6.110 6.450 6.100 6.360 68,699 +0.14(+2.25%)
Jun 07, 2019 6.320 6.658 6.060 6.220 43,000 -0.09(-1.43%)
Jun 06, 2019 5.910 6.350 5.830 6.310 42,541 +0.26(+4.30%)
Jun 05, 2019 6.220 6.259 5.710 6.050 46,092 -0.23(-3.66%)
Jun 04, 2019 5.960 6.330 5.630 6.280 55,125 +0.32(+5.37%)
Jun 03, 2019 6.410 6.410 5.690 5.960 59,590 -0.47(-7.31%)
May 31, 2019 6.480 6.670 6.180 6.430 120,900 -0.01(-0.16%)
May 30, 2019 5.990 6.440 5.920 6.440 127,654 +0.52(+8.78%)
May 29, 2019 5.420 6.080 5.420 5.920 139,929 +0.36(+6.47%)
May 28, 2019 5.360 5.660 5.177 5.560 89,754 +0.15(+2.77%)
May 24, 2019 5.220 5.680 5.220 5.410 63,400 +0.20(+3.84%)
May 23, 2019 5.000 5.317 4.890 5.210 97,050 +0.35(+7.20%)
May 22, 2019 5.040 5.280 4.860 4.860 84,103 -0.24(-4.71%)
May 21, 2019 5.300 5.439 5.050 5.100 42,176 -0.23(-4.32%)
May 20, 2019 5.300 5.442 5.100 5.330 68,465 -0.27(-4.82%)
May 17, 2019 4.830 5.657 4.830 5.600 90,800 +0.58(+11.55%)
May 16, 2019 5.590 5.590 4.920 5.020 82,621 -0.10(-1.95%)
May 15, 2019 6.420 6.420 5.100 5.120 293,155 -1.63(-24.15%)
May 14, 2019 6.040 6.750 6.020 6.750 93,781 +0.43(+6.80%)
May 13, 2019 6.220 6.750 5.600 6.320 205,448 -0.40(-5.95%)
May 10, 2019 5.950 7.240 5.750 6.720 695,600 +0.97(+16.87%)
May 09, 2019 5.400 6.150 5.100 5.750 288,884 +0.20(+3.60%)
May 08, 2019 4.530 5.640 4.240 5.550 280,917 +1.10(+24.72%)
May 07, 2019 4.210 4.590 4.210 4.450 174,419 +0.24(+5.70%)
May 06, 2019 4.000 4.220 3.860 4.210 55,991 +0.11(+2.68%)
May 03, 2019 4.010 4.130 3.950 4.100 36,000 +0.15(+3.80%)
May 02, 2019 3.860 3.980 3.860 3.950 8,468 +0.03(+0.77%)
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.