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 (%)
Aug 10, 2022 0.4782 0 -0.15(-23.37%)
Aug 09, 2022 0.7500 0.7600 0.5800 0.6240 25,250,196 -0.18(-22.01%)
Aug 08, 2022 0.9214 0.9299 0.7900 0.8001 18,547,876 -0.14(-15.19%)
Aug 05, 2022 1.050 1.110 0.9010 0.9434 39,255,272 +0.05(+5.06%)
Aug 04, 2022 0.8800 0.9299 0.8200 0.8980 26,220,450 +0.03(+3.22%)
Aug 03, 2022 0.7600 0.9100 0.7621 0.8700 16,566,520 +0.11(+13.74%)
Aug 02, 2022 0.7388 0.8099 0.7210 0.7649 7,387,533 -0.00(-0.64%)
Aug 01, 2022 0.7300 0.7950 0.7151 0.7698 8,009,883 +0.04(+5.45%)
Jul 29, 2022 0.8500 0.8700 0.7230 0.7300 15,229,092 -0.01(-1.35%)
Jul 28, 2022 0.7500 0.7691 0.6900 0.7400 9,233,673 -0.05(-6.15%)
Jul 27, 2022 0.8100 0.8198 0.7400 0.7885 10,419,714 -0.04(-4.71%)
Jul 26, 2022 0.8479 0.8534 0.8000 0.8275 8,559,494 -0.03(-4.04%)
Jul 25, 2022 0.8800 0.9400 0.8310 0.8623 14,092,581 +0.00(+0.27%)
Jul 22, 2022 0.9800 1.000 0.8512 0.8600 23,028,856 -0.14(-14.00%)
Jul 21, 2022 0.8900 1.080 0.8514 1.000 65,732,600 +0.17(+20.74%)
Jul 20, 2022 0.8500 0.9098 0.8101 0.8282 18,950,118 +0.02(+2.56%)
Jul 19, 2022 0.8675 0.9199 0.8010 0.8075 15,291,097 -0.07(-8.04%)
Jul 18, 2022 0.7700 1.040 0.7500 0.8781 40,101,416 +0.00(+0.01%)
Jul 15, 2022 1.040 1.050 0.8400 0.8780 34,370,656 -0.19(-17.94%)
Jul 14, 2022 1.130 1.130 1.040 1.070 13,933,276 -0.08(-6.96%)
Jul 13, 2022 1.170 1.300 1.130 1.150 18,874,500 -0.09(-7.26%)
Jul 12, 2022 1.140 1.240 1.090 1.240 26,834,348 +0.13(+11.71%)
Jul 11, 2022 1.270 1.290 1.090 1.110 31,288,420 -0.24(-17.78%)
Jul 08, 2022 1.360 1.450 1.270 1.350 61,651,776 +0.10(+8.00%)
Jul 07, 2022 1.240 1.570 1.230 1.250 103,767,280 -0.08(-6.02%)
Jul 06, 2022 1.040 1.420 1.030 1.330 142,861,328 +0.23(+20.91%)
Jul 05, 2022 0.9500 1.150 0.8650 1.100 58,586,832 +0.19(+20.88%)
Jul 01, 2022 1.070 1.120 0.9020 0.9100 50,630,596 -0.22(-19.47%)
Jun 30, 2022 0.9400 1.200 0.8100 1.130 118,536,648 +0.15(+15.24%)
Jun 29, 2022 0.9300 1.050 0.7977 0.9806 96,522,304 -0.09(-8.36%)
Jun 28, 2022 1.420 1.500 0.9278 1.070 342,891,200 +0.00(+0.00%)
Jun 27, 2022 0.6800 1.120 0.5900 1.070 507,646,048 +0.70(+187.71%)
Jun 24, 2022 0.3261 0.4900 0.3201 0.3719 92,781,848 +0.05(+16.95%)
Jun 23, 2022 0.3140 0.3180 0.3074 0.3180 1,328,687 +0.00(+0.00%)
Jun 22, 2022 0.3180 0.3222 0.3081 0.3180 1,417,881 -0.00(-0.97%)
Jun 21, 2022 0.3100 0.3299 0.3000 0.3211 2,559,690 +0.01(+4.32%)
Jun 17, 2022 0.2900 0.3144 0.2876 0.3078 3,526,811 +0.02(+7.14%)
Jun 16, 2022 0.2984 0.3056 0.2750 0.2873 6,508,967 -0.01(-2.71%)
Jun 15, 2022 0.3092 0.3092 0.2902 0.2953 3,342,691 -0.02(-5.41%)
Jun 14, 2022 0.3200 0.3338 0.3010 0.3122 2,725,626 -0.00(-0.89%)
Jun 13, 2022 0.3400 0.3486 0.3094 0.3150 4,625,536 -0.03(-9.48%)
Jun 10, 2022 0.3600 0.3600 0.3402 0.3480 2,489,494 -0.02(-5.95%)
Jun 09, 2022 0.3700 0.3950 0.3570 0.3700 5,226,983 +0.00(+1.12%)
Jun 08, 2022 0.3600 0.3750 0.3515 0.3659 2,055,795 +0.01(+1.81%)
Jun 07, 2022 0.3700 0.3700 0.3350 0.3594 3,596,023 -0.00(-0.06%)
Jun 06, 2022 0.4100 0.4100 0.3460 0.3596 7,661,817 -0.04(-9.65%)
Jun 03, 2022 0.3400 0.4100 0.3360 0.3980 17,936,384 +0.05(+15.76%)
Jun 02, 2022 0.3500 0.3600 0.3234 0.3438 8,934,311 -0.00(-0.81%)
Jun 01, 2022 0.3700 0.3700 0.3401 0.3466 2,296,635 -0.01(-3.72%)
May 31, 2022 0.3700 0.3700 0.3470 0.3600 3,639,720 +0.01(+3.03%)
May 27, 2022 0.3500 0.3570 0.3416 0.3494 2,285,392 +0.00(+0.69%)
May 26, 2022 0.3670 0.3671 0.3400 0.3470 4,081,906 -0.01(-3.61%)
May 25, 2022 0.3648 0.3761 0.3350 0.3600 3,968,954 -0.00(-0.28%)
May 24, 2022 0.4100 0.4100 0.3587 0.3610 5,357,165 -0.05(-11.80%)
May 23, 2022 0.4000 0.4150 0.3753 0.4093 4,654,426 +0.00(+1.04%)
May 20, 2022 0.4950 0.5001 0.4000 0.4051 20,858,372 -0.69(-63.17%)
May 19, 2022 1.040 1.130 1.010 1.100 809,989 +0.07(+6.80%)
May 18, 2022 1.180 1.180 1.010 1.030 497,598 -0.10(-8.85%)
May 17, 2022 1.060 1.150 1.032 1.130 496,572 +0.10(+9.71%)
May 16, 2022 1.150 1.150 1.020 1.030 562,241 -0.11(-9.65%)
May 13, 2022 1.230 1.290 1.140 1.140 420,900 -0.07(-5.79%)
May 12, 2022 1.080 1.220 1.046 1.210 602,805 +0.14(+13.08%)
May 11, 2022 1.100 1.150 1.010 1.070 741,343 -0.05(-4.46%)
May 10, 2022 1.230 1.320 1.110 1.120 937,406 -0.09(-7.44%)
May 09, 2022 1.370 1.370 1.210 1.210 757,220 -0.19(-13.57%)
May 06, 2022 1.490 1.510 1.390 1.400 862,127 +1.29(+1168.12%)
May 05, 2022 0.1500 0.1500 0.1104 0.1104 17,199,464 -0.05(-32.93%)
May 04, 2022 0.1611 0.1692 0.1585 0.1646 7,862,792 -0.00(-0.24%)
May 03, 2022 0.1655 0.1763 0.1555 0.1650 6,598,492 +0.00(+0.55%)
May 02, 2022 0.1700 0.1722 0.1600 0.1641 3,720,789 -0.01(-6.76%)
Apr 29, 2022 0.1800 0.1850 0.1720 0.1760 2,050,526 -0.00(-1.12%)
Apr 28, 2022 0.1800 0.1850 0.1650 0.1780 4,768,832 -0.01(-3.31%)
Apr 27, 2022 0.1900 0.2001 0.1810 0.1841 5,467,874 +0.00(+1.77%)
Apr 26, 2022 0.1950 0.1980 0.1732 0.1809 4,715,377 -0.01(-6.03%)
Apr 25, 2022 0.1976 0.1980 0.1920 0.1925 2,006,124 -0.01(-2.58%)
Apr 22, 2022 0.2000 0.2050 0.1952 0.1976 1,557,636 -0.00(-1.40%)
Apr 21, 2022 0.2100 0.2199 0.1920 0.2004 3,830,450 -0.01(-6.62%)
Apr 20, 2022 0.2330 0.2343 0.2065 0.2146 5,190,658 -0.02(-7.06%)
Apr 19, 2022 0.2225 0.2321 0.2200 0.2309 2,274,431 +0.00(+1.72%)
Apr 18, 2022 0.2250 0.2289 0.2200 0.2270 3,603,176 +0.00(+0.44%)
Apr 14, 2022 0.2320 0.2350 0.2250 0.2260 4,182,516 -0.01(-3.79%)
Apr 13, 2022 0.2400 0.2520 0.2330 0.2349 4,296,195 -0.01(-2.73%)
Apr 12, 2022 0.2499 0.2579 0.2400 0.2415 2,287,723 -0.01(-2.50%)
Apr 11, 2022 0.2565 0.2565 0.2362 0.2477 2,152,660 -0.01(-3.43%)
Apr 08, 2022 0.2500 0.2696 0.2406 0.2565 3,086,677 +0.00(+0.16%)
Apr 07, 2022 0.2800 0.2899 0.2521 0.2561 11,702,257 -0.03(-9.54%)
Apr 06, 2022 0.2900 0.2986 0.2727 0.2831 2,686,828 -0.01(-1.84%)
Apr 05, 2022 0.3020 0.3044 0.2840 0.2884 1,943,463 -0.01(-2.50%)
Apr 04, 2022 0.3000 0.3049 0.2800 0.2958 3,952,616 -0.00(-0.54%)
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.