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 (%)
Mar 29, 2019 3.670 3.670 3.500 3.500 1,600 -0.04(-1.13%)
Mar 28, 2019 3.724 3.724 3.540 3.540 4,082 -0.09(-2.48%)
Mar 27, 2019 3.630 3.650 3.590 3.630 13,940 +0.11(+3.12%)
Mar 26, 2019 3.500 3.545 3.500 3.520 4,607 -0.03(-0.84%)
Mar 25, 2019 3.530 3.730 3.500 3.550 5,861 +0.00(+0.00%)
Mar 22, 2019 3.650 3.710 3.550 3.550 6,200 -0.04(-1.11%)
Mar 21, 2019 3.558 3.750 3.558 3.590 26,573 -0.10(-2.71%)
Mar 20, 2019 3.680 3.740 3.530 3.690 14,283 +0.08(+2.22%)
Mar 19, 2019 3.569 3.610 3.569 3.610 1,681 -0.05(-1.37%)
Mar 18, 2019 3.680 3.850 3.650 3.660 7,235 -0.09(-2.40%)
Mar 15, 2019 3.670 3.750 3.652 3.750 9,000 +0.12(+3.31%)
Mar 14, 2019 3.740 3.830 3.600 3.630 5,669 +0.02(+0.55%)
Mar 13, 2019 3.560 3.760 3.430 3.610 26,260 +0.20(+5.87%)
Mar 12, 2019 3.595 3.595 3.410 3.410 10,129 +0.03(+0.89%)
Mar 11, 2019 3.410 3.430 3.330 3.380 7,357 -0.02(-0.49%)
Mar 08, 2019 3.290 3.567 3.280 3.397 14,800 +0.03(+0.80%)
Mar 07, 2019 3.250 3.424 3.250 3.370 14,196 +0.11(+3.37%)
Mar 06, 2019 3.360 3.399 3.250 3.260 9,134 +0.01(+0.31%)
Mar 05, 2019 3.240 3.400 3.200 3.250 29,138 -0.04(-1.22%)
Mar 04, 2019 3.650 3.680 3.250 3.290 74,678 -0.36(-9.86%)
Mar 01, 2019 3.900 4.100 3.540 3.650 57,400 -0.50(-12.05%)
Feb 28, 2019 4.000 4.150 4.000 4.150 63,176 +0.05(+1.22%)
Feb 27, 2019 3.930 4.130 3.870 4.100 48,571 +0.25(+6.49%)
Feb 26, 2019 3.800 4.000 3.800 3.850 44,358 +0.07(+1.82%)
Feb 25, 2019 3.520 3.781 3.520 3.781 27,534 +0.32(+9.28%)
Feb 22, 2019 3.550 3.560 3.450 3.460 6,200 -0.02(-0.57%)
Feb 21, 2019 3.430 3.600 3.410 3.480 29,016 +0.07(+2.05%)
Feb 20, 2019 3.600 3.600 3.410 3.410 21,121 -0.16(-4.48%)
Feb 19, 2019 3.520 3.600 3.520 3.570 6,411 -0.03(-0.83%)
Feb 15, 2019 3.550 3.620 3.420 3.600 6,600 +0.10(+2.86%)
Feb 14, 2019 3.620 3.620 3.400 3.500 25,966 -0.17(-4.63%)
Feb 13, 2019 3.420 3.700 3.349 3.670 28,338 +0.25(+7.31%)
Feb 12, 2019 3.320 3.450 3.250 3.420 12,842 +0.14(+4.27%)
Feb 11, 2019 3.250 3.390 3.250 3.280 4,892 +0.03(+0.92%)
Feb 08, 2019 3.300 3.380 3.250 3.250 7,100 -0.01(-0.31%)
Feb 07, 2019 3.250 3.417 3.250 3.260 5,885 -0.03(-0.91%)
Feb 06, 2019 3.330 3.380 3.270 3.290 8,472 -0.01(-0.30%)
Feb 05, 2019 3.340 3.350 3.300 3.300 6,230 -0.05(-1.49%)
Feb 04, 2019 3.380 3.460 3.320 3.350 14,269 +0.00(+0.00%)
Feb 01, 2019 3.310 3.440 3.310 3.350 2,800 -0.05(-1.47%)
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%)
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.