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 (%)
Sep 30, 2019 5.110 5.180 5.020 5.040 28,972 -0.04(-0.79%)
Sep 27, 2019 5.140 5.190 5.060 5.080 8,900 -0.08(-1.55%)
Sep 26, 2019 5.220 5.290 5.160 5.160 14,196 -0.09(-1.71%)
Sep 25, 2019 5.060 5.290 5.060 5.250 12,772 +0.21(+4.17%)
Sep 24, 2019 5.100 5.130 5.000 5.040 25,474 -0.02(-0.40%)
Sep 23, 2019 5.240 5.300 5.050 5.060 22,945 -0.19(-3.62%)
Sep 20, 2019 5.600 5.810 5.240 5.250 71,200 -0.37(-6.58%)
Sep 19, 2019 5.590 5.820 5.410 5.620 51,594 +0.08(+1.44%)
Sep 18, 2019 5.540 5.690 5.270 5.540 25,899 +0.03(+0.54%)
Sep 17, 2019 5.340 5.700 5.292 5.510 26,105 +0.13(+2.42%)
Sep 16, 2019 5.460 5.750 5.340 5.380 30,958 -0.12(-2.27%)
Sep 13, 2019 5.860 5.900 5.480 5.505 38,800 -0.26(-4.59%)
Sep 12, 2019 5.320 5.770 5.190 5.770 44,617 +0.49(+9.28%)
Sep 11, 2019 5.060 5.300 5.060 5.280 27,750 +0.20(+3.94%)
Sep 10, 2019 5.300 5.300 5.050 5.080 20,966 -0.22(-4.15%)
Sep 09, 2019 5.230 5.370 5.230 5.300 15,719 +0.12(+2.32%)
Sep 06, 2019 5.310 5.350 5.130 5.180 19,300 -0.17(-3.18%)
Sep 05, 2019 5.400 5.580 5.250 5.350 20,368 -0.03(-0.56%)
Sep 04, 2019 5.497 5.560 5.350 5.380 20,535 -0.05(-0.92%)
Sep 03, 2019 5.300 5.500 5.300 5.430 16,820 +0.17(+3.23%)
Aug 30, 2019 5.450 5.762 5.150 5.260 28,200 -0.16(-2.95%)
Aug 29, 2019 5.290 5.500 5.190 5.420 55,455 +0.23(+4.43%)
Aug 28, 2019 5.050 5.210 4.980 5.190 22,856 +0.17(+3.39%)
Aug 27, 2019 4.940 5.130 4.906 5.020 21,760 +0.11(+2.24%)
Aug 26, 2019 5.040 5.040 4.790 4.910 7,019 +0.02(+0.41%)
Aug 23, 2019 5.170 5.230 4.820 4.890 25,400 -0.24(-4.68%)
Aug 22, 2019 5.140 5.170 5.015 5.130 20,150 +0.12(+2.40%)
Aug 21, 2019 4.810 5.250 4.750 5.010 30,844 +0.23(+4.81%)
Aug 20, 2019 5.080 5.080 4.760 4.780 12,999 -0.11(-2.25%)
Aug 19, 2019 5.000 5.150 4.840 4.890 22,127 -0.08(-1.61%)
Aug 16, 2019 5.160 5.160 4.950 4.970 39,600 -0.19(-3.68%)
Aug 15, 2019 5.410 5.473 5.120 5.160 21,247 -0.25(-4.62%)
Aug 14, 2019 5.280 5.470 5.280 5.410 24,538 +0.08(+1.50%)
Aug 13, 2019 5.100 5.360 4.952 5.330 42,782 +0.27(+5.34%)
Aug 12, 2019 5.050 5.140 5.050 5.060 17,983 +0.01(+0.20%)
Aug 09, 2019 5.160 5.310 5.020 5.050 50,100 -0.09(-1.75%)
Aug 08, 2019 4.920 5.220 4.920 5.140 38,549 +0.30(+6.20%)
Aug 07, 2019 5.020 5.020 4.734 4.840 24,265 -0.33(-6.38%)
Aug 06, 2019 5.410 5.630 4.950 5.170 30,043 -0.25(-4.61%)
Aug 05, 2019 5.410 5.490 5.090 5.420 35,236 -0.04(-0.73%)
Aug 02, 2019 5.390 5.740 5.290 5.460 32,500 +0.05(+0.92%)
Aug 01, 2019 4.860 5.640 4.860 5.410 100,636 +0.55(+11.32%)
Jul 31, 2019 4.960 5.080 4.840 4.860 32,094 -0.02(-0.41%)
Jul 30, 2019 5.040 5.090 4.880 4.880 41,432 -0.12(-2.40%)
Jul 29, 2019 4.980 5.050 4.950 5.000 42,899 +0.01(+0.20%)
Jul 26, 2019 4.870 5.000 4.750 4.990 21,900 +0.12(+2.46%)
Jul 25, 2019 5.000 5.000 4.860 4.870 14,281 -0.14(-2.79%)
Jul 24, 2019 4.980 5.030 4.960 5.010 25,570 +0.01(+0.20%)
Jul 23, 2019 5.000 5.010 4.942 5.000 18,876 +0.00(+0.00%)
Jul 22, 2019 5.080 5.080 4.930 5.000 31,922 +0.08(+1.63%)
Jul 19, 2019 4.930 4.990 4.880 4.920 17,000 -0.03(-0.61%)
Jul 18, 2019 4.750 5.000 4.750 4.950 25,398 +0.21(+4.43%)
Jul 17, 2019 4.780 4.780 4.610 4.740 32,107 +0.01(+0.21%)
Jul 16, 2019 4.700 4.820 4.700 4.730 27,339 +0.02(+0.42%)
Jul 15, 2019 4.850 4.850 4.520 4.710 42,755 -0.10(-2.08%)
Jul 12, 2019 5.020 5.040 4.810 4.810 37,900 -0.19(-3.80%)
Jul 11, 2019 5.050 5.170 4.910 5.000 67,687 +0.00(+0.00%)
Jul 10, 2019 4.990 5.140 4.900 5.000 57,236 +0.11(+2.25%)
Jul 09, 2019 4.940 5.020 4.840 4.890 37,522 -0.10(-2.00%)
Jul 08, 2019 4.690 5.170 4.670 4.990 96,716 +0.27(+5.72%)
Jul 05, 2019 4.760 4.840 4.520 4.720 375,500 +0.00(+0.00%)
Jul 03, 2019 5.100 5.170 4.510 4.720 243,000 -0.23(-4.65%)
Jul 02, 2019 5.750 5.780 4.920 4.950 374,871 -0.60(-10.81%)
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.