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, 2019 3.380 3.630 3.370 3.400 34,977 +0.10(+3.03%)
Jan 30, 2019 3.420 3.660 3.300 3.300 49,421 -0.14(-4.07%)
Jan 29, 2019 3.550 3.650 3.430 3.440 39,269 -0.04(-1.15%)
Jan 28, 2019 3.440 3.750 3.430 3.480 85,616 +0.05(+1.46%)
Jan 25, 2019 3.710 3.800 3.430 3.430 35,700 -0.22(-6.03%)
Jan 24, 2019 3.810 3.810 3.650 3.650 6,473 -0.20(-5.19%)
Jan 23, 2019 3.880 3.990 3.670 3.850 46,059 +0.02(+0.52%)
Jan 22, 2019 3.980 3.980 3.820 3.830 12,023 -0.17(-4.25%)
Jan 18, 2019 3.910 4.000 3.820 4.000 25,900 +0.10(+2.56%)
Jan 17, 2019 3.750 4.000 3.750 3.900 43,209 +0.10(+2.63%)
Jan 16, 2019 4.000 4.000 3.635 3.800 17,829 -0.15(-3.80%)
Jan 15, 2019 3.680 3.971 3.585 3.950 40,111 +0.24(+6.47%)
Jan 14, 2019 3.810 3.840 3.600 3.710 11,502 -0.04(-1.07%)
Jan 11, 2019 3.910 3.940 3.750 3.750 19,400 -0.24(-6.02%)
Jan 10, 2019 3.930 3.990 3.790 3.990 23,095 +0.13(+3.37%)
Jan 09, 2019 3.990 4.050 3.796 3.860 52,450 -0.13(-3.26%)
Jan 08, 2019 3.920 4.000 3.770 3.990 20,850 +0.08(+2.05%)
Jan 07, 2019 4.000 4.000 3.500 3.910 14,598 +0.02(+0.51%)
Jan 04, 2019 3.890 4.040 3.880 3.890 10,200 -0.02(-0.64%)
Jan 03, 2019 4.020 4.150 3.830 3.915 20,216 -0.24(-5.66%)
Jan 02, 2019 4.190 4.225 3.990 4.150 52,258 -0.04(-0.95%)
Dec 31, 2018 4.050 4.190 3.950 4.190 62,700 +0.13(+3.20%)
Dec 28, 2018 4.150 4.150 3.840 4.060 90,600 -0.05(-1.22%)
Dec 27, 2018 3.920 4.190 3.830 4.110 65,296 +0.18(+4.58%)
Dec 26, 2018 4.000 4.150 3.840 3.930 41,832 -0.04(-1.01%)
Dec 24, 2018 3.880 4.070 3.460 3.970 33,600 +0.19(+5.03%)
Dec 21, 2018 3.430 3.780 3.160 3.780 131,200 +0.41(+12.17%)
Dec 20, 2018 3.500 3.500 3.250 3.370 118,498 -0.11(-3.16%)
Dec 19, 2018 3.390 3.480 3.390 3.480 92,529 +0.07(+2.05%)
Dec 18, 2018 3.800 3.950 3.260 3.410 297,717 -0.64(-15.80%)
Dec 17, 2018 4.000 4.900 3.630 4.050 5,337,527 +0.51(+14.41%)
Dec 14, 2018 3.820 3.820 3.500 3.540 12,900 -0.31(-8.05%)
Dec 13, 2018 3.850 3.850 3.650 3.850 10,268 +0.00(+0.00%)
Dec 12, 2018 3.680 3.850 3.530 3.850 27,318 +0.28(+7.84%)
Dec 11, 2018 3.870 3.890 3.560 3.570 18,509 -0.28(-7.27%)
Dec 10, 2018 3.700 3.850 3.460 3.850 11,249 +0.31(+8.76%)
Dec 07, 2018 3.840 3.840 3.500 3.540 11,300 -0.34(-8.76%)
Dec 06, 2018 3.910 3.970 3.514 3.880 45,451 +0.03(+0.78%)
Dec 04, 2018 3.600 3.900 3.600 3.850 51,100 +0.26(+7.24%)
Dec 03, 2018 3.600 3.687 3.500 3.590 29,926 +0.09(+2.57%)
Nov 30, 2018 3.380 3.600 3.380 3.500 22,500 +0.08(+2.34%)
Nov 29, 2018 3.573 3.590 3.397 3.420 7,775 -0.03(-0.80%)
Nov 28, 2018 3.354 3.460 3.250 3.447 10,815 -0.04(-1.04%)
Nov 27, 2018 3.484 3.484 3.484 3.484 182 +0.25(+7.85%)
Nov 26, 2018 3.260 3.490 3.200 3.230 9,364 +0.03(+0.94%)
Nov 23, 2018 3.400 3.440 3.200 3.200 30,600 -0.22(-6.43%)
Nov 21, 2018 3.420 3.420 3.420 0 +0.01(+0.29%)
Nov 20, 2018 3.530 3.530 3.360 3.410 9,723 -0.19(-5.28%)
Nov 19, 2018 3.450 3.750 3.317 3.600 33,127 +0.10(+2.86%)
Nov 16, 2018 3.500 3.530 3.370 3.500 15,600 +0.13(+3.86%)
Nov 15, 2018 3.310 3.510 3.310 3.370 8,592 -0.04(-1.17%)
Nov 14, 2018 3.370 3.473 3.370 3.410 10,085 +0.02(+0.59%)
Nov 13, 2018 3.421 3.507 3.350 3.390 23,305 -0.02(-0.59%)
Nov 12, 2018 3.410 3.470 3.410 3.410 11,139 +0.01(+0.29%)
Nov 09, 2018 3.570 3.700 3.400 3.400 29,300 -0.10(-2.86%)
Nov 08, 2018 3.380 3.690 3.380 3.500 13,447 -0.06(-1.69%)
Nov 07, 2018 3.560 3.800 3.380 3.560 45,818 -0.32(-8.25%)
Nov 06, 2018 3.860 3.915 3.550 3.880 12,087 +0.05(+1.31%)
Nov 05, 2018 3.970 3.970 3.760 3.830 30,292 -0.07(-1.79%)
Nov 02, 2018 3.530 3.900 3.530 3.900 29,500 +0.31(+8.64%)
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.