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 (%)
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%)
May 01, 2020 4.750 5.020 4.590 5.000 190,600 +0.26(+5.49%)
Apr 30, 2020 4.660 4.820 4.660 4.740 183,655 -0.01(-0.21%)
Apr 29, 2020 4.940 5.000 4.690 4.750 373,152 -0.06(-1.25%)
Apr 28, 2020 5.200 5.200 4.780 4.810 338,333 -0.39(-7.50%)
Apr 27, 2020 5.490 5.500 5.120 5.200 272,531 -0.22(-4.06%)
Apr 24, 2020 5.560 5.630 5.290 5.420 237,900 -0.20(-3.56%)
Apr 23, 2020 5.670 5.970 5.600 5.620 271,788 +0.00(+0.00%)
Apr 22, 2020 5.710 5.770 5.575 5.620 200,252 +0.10(+1.81%)
Apr 21, 2020 5.560 5.890 5.500 5.520 281,746 -0.06(-1.08%)
Apr 20, 2020 5.100 5.820 5.100 5.580 374,885 +0.50(+9.84%)
Apr 17, 2020 5.310 5.660 5.080 5.080 204,400 -0.16(-3.05%)
Apr 16, 2020 5.270 5.430 5.161 5.240 130,018 -0.06(-1.13%)
Apr 15, 2020 5.000 5.320 4.850 5.300 260,356 -0.11(-2.03%)
Apr 14, 2020 5.300 5.720 5.300 5.410 234,973 +0.08(+1.50%)
Apr 13, 2020 5.210 5.350 5.050 5.330 124,562 +0.12(+2.30%)
Apr 09, 2020 5.320 5.375 5.080 5.210 72,500 +0.04(+0.77%)
Apr 08, 2020 5.190 5.350 5.050 5.170 80,781 +0.08(+1.57%)
Apr 07, 2020 5.270 5.356 5.000 5.090 107,926 -0.11(-2.12%)
Apr 06, 2020 5.070 5.270 4.960 5.200 130,638 +0.27(+5.48%)
Apr 03, 2020 4.980 5.210 4.900 4.930 75,300 -0.04(-0.80%)
Apr 02, 2020 5.160 5.160 4.750 4.970 117,532 -0.19(-3.68%)
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.