Evofem Biosciences Inc (NQ: EVFM )

0.3999 USD -0.0208 (-4.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 0.4000 0.4100 0.3751 0.3999 3,523,149 -0.02(-4.94%)
Jan 21, 2022 0.4460 0.4460 0.4100 0.4207 3,002,117 -0.01(-2.16%)
Jan 20, 2022 0.4800 0.4944 0.4212 0.4300 5,100,791 -0.06(-11.79%)
Jan 19, 2022 0.4200 0.5100 0.4100 0.4875 12,963,065 +0.09(+22.86%)
Jan 18, 2022 0.4000 0.4130 0.3901 0.3968 2,845,640 -0.01(-3.22%)
Jan 14, 2022 0.4100 0 +0.01(+3.77%)
Jan 13, 2022 0.4300 0.4364 0.3850 0.3951 9,306,172 -0.03(-6.82%)
Jan 12, 2022 0.4700 0.5400 0.4240 0.4240 54,436,093 +0.04(+9.11%)
Jan 11, 2022 0.3700 0.4100 0.3700 0.3886 1,746,087 +0.02(+4.55%)
Jan 10, 2022 0.3733 0.3900 0.3600 0.3717 1,874,344 -0.00(-0.88%)
Jan 07, 2022 0.3909 0.4010 0.3730 0.3750 1,675,454 -0.03(-6.41%)
Jan 06, 2022 0.3800 0.4041 0.3691 0.4007 2,222,086 +0.02(+5.28%)
Jan 05, 2022 0.3900 0.4120 0.3800 0.3806 1,601,264 -0.02(-4.23%)
Jan 04, 2022 0.4200 0.4200 0.3847 0.3974 1,496,532 -0.01(-2.53%)
Jan 03, 2022 0.3800 0.4187 0.3800 0.4077 2,045,174 +0.03(+8.58%)
Dec 31, 2021 0.3763 0.3919 0.3715 0.3755 3,390,980 -0.00(-1.18%)
Dec 30, 2021 0.3814 0.3991 0.3800 0.3800 3,293,876 -0.00(-0.94%)
Dec 29, 2021 0.3900 0.3999 0.3719 0.3836 3,397,769 -0.02(-4.81%)
Dec 28, 2021 0.4205 0.4300 0.4000 0.4030 2,223,291 -0.02(-5.80%)
Dec 27, 2021 0.4591 0.4697 0.4211 0.4278 2,534,681 -0.03(-6.68%)
Dec 23, 2021 0.4100 0.4816 0.4100 0.4584 3,765,225 +0.04(+10.80%)
Dec 22, 2021 0.4300 0.4400 0.4100 0.4137 2,235,641 -0.02(-4.35%)
Dec 21, 2021 0.4126 0.4898 0.4122 0.4325 12,285,141 +0.06(+16.67%)
Dec 20, 2021 0.3893 0.3899 0.3602 0.3707 7,518,294 -0.01(-2.37%)
Dec 17, 2021 0.3749 0.4000 0.3624 0.3797 3,187,244 +0.01(+1.80%)
Dec 16, 2021 0.4000 0.4033 0.3705 0.3730 6,183,620 -0.01(-1.84%)
Dec 15, 2021 0.4000 0.4116 0.3700 0.3800 4,414,366 -0.03(-6.29%)
Dec 14, 2021 0.4300 0.4300 0.4000 0.4055 2,208,234 -0.03(-6.57%)
Dec 13, 2021 0.4300 0.4525 0.4300 0.4340 1,582,709 -0.02(-4.70%)
Dec 10, 2021 0.4950 0.5070 0.4450 0.4554 4,028,025 -0.02(-5.12%)
Dec 09, 2021 0.4500 0.4899 0.4308 0.4800 5,121,289 +0.05(+12.94%)
Dec 08, 2021 0.4100 0.4300 0.4014 0.4250 1,527,440 +0.02(+3.66%)
Dec 07, 2021 0.3900 0.4100 0.3900 0.4100 1,571,671 +0.02(+5.21%)
Dec 06, 2021 0.3800 0.3927 0.3700 0.3897 2,054,201 +0.01(+1.72%)
Dec 03, 2021 0.4075 0.4146 0.3706 0.3831 3,048,658 -0.03(-6.77%)
Dec 02, 2021 0.4139 0.4177 0.4046 0.4109 2,072,713 -0.01(-1.70%)
Dec 01, 2021 0.4500 0.4664 0.4102 0.4180 3,172,212 -0.03(-5.86%)
Nov 30, 2021 0.4448 0.5034 0.4400 0.4440 6,267,242 +0.01(+3.26%)
Nov 29, 2021 0.4400 0.4470 0.4300 0.4300 1,324,394 -0.01(-2.03%)
Nov 26, 2021 0.4370 0.4500 0.4300 0.4389 1,320,522 -0.01(-2.98%)
Nov 24, 2021 0.4500 0.4646 0.4400 0.4524 1,716,230 +0.00(+0.13%)
Nov 23, 2021 0.4864 0.4899 0.4500 0.4518 2,119,723 -0.03(-6.11%)
Nov 22, 2021 0.4900 0.5012 0.4500 0.4812 5,972,746 +0.02(+4.61%)
Nov 19, 2021 0.4624 0.4900 0.4241 0.4600 5,195,750 -0.02(-4.19%)
Nov 18, 2021 0.5303 0.5390 0.4800 0.4801 5,289,680 -0.06(-10.91%)
Nov 17, 2021 0.5400 0.5420 0.5150 0.5389 3,928,668 -0.02(-3.94%)
Nov 16, 2021 0.5200 0.5850 0.5179 0.5610 13,682,072 -0.10(-15.64%)
Nov 15, 2021 0.6690 0.6720 0.6500 0.6650 5,168,689 -0.01(-0.75%)
Nov 12, 2021 0.6647 0.6730 0.6550 0.6700 2,468,289 +0.01(+1.39%)
Nov 11, 2021 0.6500 0.6696 0.6500 0.6608 1,617,571 +0.01(+1.51%)
Nov 10, 2021 0.6550 0.6510 2,116,569 -0.01(-2.11%)
Nov 09, 2021 0.6738 0.6753 0.6500 0.6650 2,384,938 -0.01(-1.80%)
Nov 08, 2021 0.6740 0.6906 0.6640 0.6772 2,092,248 +0.01(+1.87%)
Nov 05, 2021 0.6796 0.6893 0.6600 0.6648 3,637,420 -0.02(-2.22%)
Nov 04, 2021 0.6811 0.6949 0.6711 0.6799 2,890,191 -0.01(-0.74%)
Nov 03, 2021 0.7026 0.7026 0.6720 0.6850 2,650,390 -0.01(-1.59%)
Nov 02, 2021 0.7000 0.7041 0.6601 0.6961 5,059,231 +0.00(+0.33%)
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.