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, 2018 6.350 6.350 6.350 0 -0.64(-9.16%)
Mar 28, 2018 6.990 7.037 6.720 6.990 8,828 -0.01(-0.14%)
Mar 27, 2018 7.200 7.270 7.000 7.000 7,627 -0.02(-0.28%)
Mar 26, 2018 7.850 8.500 6.950 7.020 15,806 -0.83(-10.57%)
Mar 23, 2018 7.300 7.850 7.192 7.850 8,230 +1.06(+15.61%)
Mar 22, 2018 6.748 7.300 6.120 6.790 29,295 +0.05(+0.74%)
Mar 21, 2018 6.900 7.300 6.740 6.740 10,844 -0.29(-4.13%)
Mar 20, 2018 7.300 7.300 6.900 7.030 6,222 -0.06(-0.85%)
Mar 19, 2018 6.920 7.300 6.000 7.090 8,168 +0.16(+2.31%)
Mar 16, 2018 7.500 7.600 6.920 6.930 13,690 -0.56(-7.48%)
Mar 15, 2018 7.160 7.500 7.020 7.490 8,363 +0.28(+3.88%)
Mar 14, 2018 7.350 7.350 7.000 7.210 14,469 -0.14(-1.90%)
Mar 13, 2018 7.350 7.350 7.160 7.350 8,750 +0.06(+0.82%)
Mar 12, 2018 6.920 7.350 6.780 7.290 13,652 +0.40(+5.81%)
Mar 09, 2018 6.600 6.950 6.570 6.890 48,346 +0.17(+2.53%)
Mar 08, 2018 6.960 6.960 6.310 6.720 8,276 -0.24(-3.45%)
Mar 07, 2018 7.070 7.190 6.900 6.960 15,683 -0.11(-1.56%)
Mar 06, 2018 7.309 7.309 7.010 7.070 9,596 -0.20(-2.75%)
Mar 05, 2018 7.070 7.350 7.070 7.270 9,327 +0.11(+1.54%)
Mar 02, 2018 7.160 7.350 7.160 7.160 7,573 -0.18(-2.45%)
Mar 01, 2018 7.150 7.340 6.940 7.340 7,469 +0.27(+3.82%)
Feb 28, 2018 7.230 7.390 7.070 7.070 6,595 -0.05(-0.70%)
Feb 27, 2018 7.400 7.400 7.010 7.120 15,660 -0.21(-2.86%)
Feb 26, 2018 7.450 7.450 7.330 7.330 13,952 -0.05(-0.69%)
Feb 23, 2018 7.450 7.500 7.361 7.381 5,943 -0.03(-0.39%)
Feb 22, 2018 7.201 7.450 7.201 7.410 5,813 -0.24(-3.14%)
Feb 21, 2018 7.500 8.461 7.290 7.650 17,803 +0.36(+4.94%)
Feb 20, 2018 7.090 7.290 7.070 7.290 8,640 +0.00(+0.00%)
Feb 16, 2018 7.290 7.290 7.290 0 +0.23(+3.26%)
Feb 15, 2018 7.210 7.350 7.055 7.060 15,196 +0.06(+0.86%)
Feb 14, 2018 7.370 7.370 7.000 7.000 13,147 -0.35(-4.76%)
Feb 13, 2018 7.540 7.790 7.220 7.350 14,877 -0.37(-4.79%)
Feb 12, 2018 7.750 7.750 7.510 7.720 5,031 +0.52(+7.22%)
Feb 09, 2018 7.810 7.810 7.200 7.200 6,763 -0.05(-0.69%)
Feb 08, 2018 7.650 7.850 7.250 7.250 11,936 -0.59(-7.53%)
Feb 07, 2018 7.600 7.840 7.600 7.840 4,898 +0.23(+3.02%)
Feb 06, 2018 6.600 7.763 6.060 7.610 16,379 -0.64(-7.76%)
Feb 05, 2018 8.500 8.550 8.020 8.250 28,960 -0.40(-4.62%)
Feb 02, 2018 8.730 8.730 8.500 8.650 7,778 +0.03(+0.35%)
Feb 01, 2018 8.897 8.950 8.540 8.620 12,095 -0.09(-1.03%)
Jan 31, 2018 9.020 9.499 8.510 8.710 25,851 -0.34(-3.76%)
Jan 30, 2018 8.760 9.050 8.550 9.050 12,999 +0.05(+0.56%)
Jan 29, 2018 8.980 9.350 8.810 9.000 15,741 -0.10(-1.10%)
Jan 26, 2018 8.410 9.240 8.410 9.100 15,852 +0.24(+2.71%)
Jan 25, 2018 10.00 10.00 8.700 8.860 67,740 -0.99(-10.05%)
Jan 24, 2018 10.60 10.66 9.000 9.850 71,891 -0.75(-7.08%)
Jan 23, 2018 11.45 12.00 10.21 10.60 64,088 -0.46(-4.16%)
Jan 22, 2018 11.70 11.96 11.06 11.06 30,375 -0.62(-5.31%)
Jan 19, 2018 12.15 12.27 11.12 11.68 18,394 -0.44(-3.63%)
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.