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 (%)
Jan 31, 2020 5.110 5.210 4.840 4.950 72,000 -0.21(-3.98%)
Jan 30, 2020 5.190 5.280 5.100 5.155 25,511 -0.04(-0.87%)
Jan 29, 2020 5.250 5.340 5.170 5.200 30,839 -0.04(-0.76%)
Jan 28, 2020 5.210 5.430 5.210 5.240 37,068 +0.04(+0.77%)
Jan 27, 2020 5.140 5.350 5.140 5.200 30,984 +0.08(+1.56%)
Jan 24, 2020 5.260 5.300 5.120 5.120 45,100 -0.14(-2.66%)
Jan 23, 2020 5.410 5.430 5.250 5.260 67,880 -0.10(-1.87%)
Jan 22, 2020 5.580 5.610 5.250 5.360 126,647 -0.21(-3.77%)
Jan 21, 2020 5.900 5.900 5.550 5.570 71,986 -0.33(-5.59%)
Jan 17, 2020 6.420 6.420 5.810 5.900 86,200 -0.47(-7.38%)
Jan 16, 2020 6.150 6.500 6.040 6.370 47,799 +0.22(+3.58%)
Jan 15, 2020 6.050 6.160 6.030 6.150 29,364 +0.11(+1.82%)
Jan 14, 2020 6.070 6.260 5.945 6.040 62,669 -0.05(-0.82%)
Jan 13, 2020 5.800 6.110 5.750 6.090 79,988 +0.33(+5.73%)
Jan 10, 2020 5.810 5.810 5.600 5.760 35,700 +0.02(+0.35%)
Jan 09, 2020 5.680 5.845 5.680 5.740 31,178 +0.12(+2.14%)
Jan 08, 2020 5.810 5.960 5.600 5.620 41,880 -0.26(-4.42%)
Jan 07, 2020 5.780 5.970 5.660 5.880 60,065 +0.11(+1.91%)
Jan 06, 2020 5.600 5.800 5.500 5.770 75,808 +0.17(+3.04%)
Jan 03, 2020 5.850 5.850 5.530 5.600 62,000 -0.28(-4.76%)
Jan 02, 2020 6.270 6.270 5.770 5.880 126,115 -0.29(-4.70%)
Dec 31, 2019 6.380 6.750 6.140 6.170 130,300 -0.21(-3.29%)
Dec 30, 2019 6.730 6.750 6.330 6.380 73,682 -0.32(-4.78%)
Dec 27, 2019 6.480 6.700 6.450 6.700 57,200 +0.25(+3.88%)
Dec 26, 2019 6.560 6.710 6.300 6.450 54,551 -0.03(-0.46%)
Dec 24, 2019 6.300 6.490 6.200 6.480 21,400 +0.22(+3.51%)
Dec 23, 2019 6.300 6.445 6.160 6.260 70,829 -0.11(-1.73%)
Dec 20, 2019 6.330 6.730 6.320 6.370 245,200 +0.02(+0.31%)
Dec 19, 2019 6.020 6.440 5.930 6.350 93,863 +0.36(+6.01%)
Dec 18, 2019 5.900 6.120 5.610 5.990 133,919 +0.22(+3.81%)
Dec 17, 2019 5.800 5.905 5.660 5.770 51,004 -0.04(-0.69%)
Dec 16, 2019 6.000 6.180 5.770 5.810 91,933 -0.32(-5.22%)
Dec 13, 2019 6.190 6.264 6.030 6.130 49,600 -0.08(-1.29%)
Dec 12, 2019 6.380 6.380 5.940 6.210 97,450 -0.12(-1.90%)
Dec 11, 2019 6.500 6.690 6.240 6.330 56,841 +0.03(+0.48%)
Dec 10, 2019 6.270 6.340 6.113 6.300 100,833 +0.03(+0.48%)
Dec 09, 2019 6.830 7.020 6.250 6.270 99,577 -0.61(-8.87%)
Dec 06, 2019 6.410 7.100 6.380 6.880 391,700 +0.47(+7.33%)
Dec 05, 2019 6.510 6.560 6.030 6.410 153,806 -0.23(-3.46%)
Dec 04, 2019 7.150 7.250 6.586 6.640 215,615 -0.50(-7.00%)
Dec 03, 2019 6.890 7.370 6.800 7.140 308,621 +0.28(+4.08%)
Dec 02, 2019 7.350 7.500 6.500 6.860 928,712 +0.75(+12.27%)
Nov 29, 2019 6.110 6.248 6.040 6.110 36,300 +0.02(+0.33%)
Nov 27, 2019 6.140 6.250 5.970 6.090 68,300 -0.06(-0.98%)
Nov 26, 2019 6.370 6.370 5.870 6.150 99,604 -0.07(-1.13%)
Nov 25, 2019 6.418 6.418 5.630 6.220 111,921 +0.40(+6.87%)
Nov 22, 2019 6.440 6.459 5.520 5.820 108,400 -0.27(-4.43%)
Nov 21, 2019 5.886 6.550 5.774 6.090 307,279 +0.35(+6.10%)
Nov 20, 2019 5.470 6.000 5.360 5.740 151,536 +0.33(+6.10%)
Nov 19, 2019 5.490 5.490 5.225 5.410 67,908 +0.19(+3.64%)
Nov 18, 2019 5.380 5.410 5.100 5.220 27,570 -0.21(-3.87%)
Nov 15, 2019 5.460 5.460 5.380 5.430 15,800 +0.01(+0.18%)
Nov 14, 2019 5.300 5.500 5.300 5.420 28,823 +0.13(+2.46%)
Nov 13, 2019 5.410 5.500 5.280 5.290 23,318 -0.07(-1.31%)
Nov 12, 2019 5.240 5.460 5.240 5.360 18,294 +0.12(+2.29%)
Nov 11, 2019 5.200 5.240 5.150 5.240 9,513 +0.10(+1.95%)
Nov 08, 2019 5.090 5.240 5.090 5.140 15,200 +0.05(+0.98%)
Nov 07, 2019 5.220 5.680 5.090 5.090 46,261 -0.01(-0.20%)
Nov 06, 2019 5.060 5.170 5.030 5.100 11,217 +0.04(+0.79%)
Nov 05, 2019 5.090 5.224 5.020 5.060 12,744 +0.00(+0.00%)
Nov 04, 2019 5.160 5.185 5.010 5.060 20,972 -0.12(-2.32%)
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.