Evofem Biosciences Inc (NQ: EVFM )

0.7773 USD -0.0038 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 0.7800 0.8150 0.7700 0.7773 1,941,901 -0.00(-0.49%)
Sep 23, 2021 0.7781 0.7974 0.7650 0.7811 1,876,764 +0.01(+1.65%)
Sep 22, 2021 0.7600 0.7899 0.7510 0.7684 1,852,878 +0.01(+0.83%)
Sep 21, 2021 0.8000 0.8040 0.7501 0.7621 2,371,793 -0.02(-2.58%)
Sep 20, 2021 0.7999 0.8199 0.7725 0.7823 2,178,379 -0.06(-6.61%)
Sep 17, 2021 0.8224 0.8377 0.7817 0.8377 3,104,563 +0.02(+3.04%)
Sep 16, 2021 0.7825 0.8380 0.7800 0.8130 2,530,792 +0.02(+2.91%)
Sep 15, 2021 0.7900 0.8000 0.7748 0.7900 1,934,351 +0.00(+0.29%)
Sep 14, 2021 0.8400 0.8432 0.7710 0.7877 3,148,708 -0.04(-5.00%)
Sep 13, 2021 0.8300 0.8500 0.8029 0.8292 2,272,184 +0.00(+0.51%)
Sep 10, 2021 0.8586 0.8700 0.8100 0.8250 2,576,952 -0.02(-2.67%)
Sep 09, 2021 0.8400 0.8500 0.8010 0.8476 2,375,307 +0.01(+1.25%)
Sep 08, 2021 0.8771 0.8800 0.8301 0.8371 2,181,451 -0.04(-4.92%)
Sep 07, 2021 0.8673 0.9464 0.8600 0.8804 4,410,704 +0.01(+1.51%)
Sep 03, 2021 0.8900 0.8936 0.8400 0.8673 2,727,703 -0.01(-1.02%)
Sep 02, 2021 0.8600 0.8800 0.8409 0.8762 3,180,531 +0.00(+0.32%)
Sep 01, 2021 0.8921 0.9100 0.8330 0.8734 6,699,653 -0.01(-1.53%)
Aug 31, 2021 0.7900 0.9742 0.7850 0.8870 17,130,866 +0.10(+13.30%)
Aug 30, 2021 0.8100 0.8120 0.7700 0.7829 2,086,893 -0.02(-1.90%)
Aug 27, 2021 0.7800 0.8000 0.7550 0.7981 2,184,297 +0.00(+0.39%)
Aug 26, 2021 0.8303 0.8400 0.7701 0.7950 3,654,231 -0.03(-4.12%)
Aug 25, 2021 0.7300 0.9400 0.7300 0.8292 6,980,350 +0.11(+15.31%)
Aug 24, 2021 0.7100 0.7269 0.7000 0.7191 2,487,974 +0.02(+2.47%)
Aug 23, 2021 0.6702 0.7100 0.6650 0.7018 3,600,282 +0.02(+3.16%)
Aug 20, 2021 0.6710 0.6879 0.6700 0.6803 2,146,207 +0.01(+1.39%)
Aug 19, 2021 0.6800 0.6916 0.6673 0.6710 2,884,627 -0.01(-1.86%)
Aug 18, 2021 0.6800 0.7035 0.6683 0.6837 3,328,534 +0.00(+0.53%)
Aug 17, 2021 0.6700 0.6900 0.6543 0.6801 3,989,187 +0.01(+0.99%)
Aug 16, 2021 0.7129 0.7130 0.6700 0.6734 5,951,229 -0.04(-5.29%)
Aug 13, 2021 0.7599 0.7630 0.7000 0.7110 8,217,981 -0.05(-6.83%)
Aug 12, 2021 0.8200 0.8250 0.7510 0.7631 11,893,472 -0.08(-9.79%)
Aug 11, 2021 0.8500 0.8840 0.8230 0.8459 4,600,311 -0.00(-0.24%)
Aug 10, 2021 0.8700 0.8711 0.8400 0.8479 3,604,685 -0.00(-0.40%)
Aug 09, 2021 0.8000 0.8725 0.7800 0.8513 5,720,503 +0.04(+4.84%)
Aug 06, 2021 0.8100 0.8238 0.7917 0.8120 2,862,614 +0.00(+0.25%)
Aug 05, 2021 0.8000 0.8103 0.7900 0.8100 4,804,222 +0.01(+1.38%)
Aug 04, 2021 0.8000 0.8329 0.7900 0.7990 6,152,700 -0.00(-0.04%)
Aug 03, 2021 0.8251 0.8251 0.7860 0.7993 6,668,127 -0.03(-3.06%)
Aug 02, 2021 0.8600 0.8699 0.8010 0.8245 5,503,969 -0.04(-4.13%)
Jul 30, 2021 0.8800 0.8818 0.8405 0.8600 2,866,932 -0.02(-2.47%)
Jul 29, 2021 0.8989 0.9000 0.8700 0.8818 2,376,150 +0.00(+0.02%)
Jul 28, 2021 0.8500 0.8999 0.8410 0.8816 2,091,586 +0.04(+5.29%)
Jul 27, 2021 0.8500 0.8600 0.8204 0.8373 2,743,759 -0.02(-2.46%)
Jul 26, 2021 0.8900 0.9100 0.8300 0.8584 4,925,889 -0.03(-3.60%)
Jul 23, 2021 0.9176 0.9223 0.8722 0.8905 3,704,100 -0.04(-4.04%)
Jul 22, 2021 0.9900 0.9950 0.9200 0.9280 2,819,072 -0.04(-4.56%)
Jul 21, 2021 0.9400 0.9890 0.9302 0.9723 2,744,717 +0.06(+6.00%)
Jul 20, 2021 0.9200 0.9288 0.8623 0.9173 3,545,466 +0.04(+4.70%)
Jul 19, 2021 0.8710 0.8896 0.8234 0.8761 4,808,292 -0.01(-0.69%)
Jul 16, 2021 0.9302 0.9389 0.8800 0.8822 3,728,536 -0.04(-4.11%)
Jul 15, 2021 0.9300 0.9400 0.9002 0.9200 3,577,119 -0.01(-1.52%)
Jul 14, 2021 0.9800 0.9780 0.9220 0.9342 3,298,507 -0.01(-1.42%)
Jul 13, 2021 0.9798 0.9798 0.9310 0.9477 4,288,403 -0.03(-2.67%)
Jul 12, 2021 1.020 1.040 0.9505 0.9737 4,454,769 -0.06(-5.47%)
Jul 09, 2021 0.9800 1.040 0.9700 1.030 3,122,180 +0.05(+5.60%)
Jul 08, 2021 0.9200 1.020 0.9120 0.9754 4,801,448 +0.01(+1.36%)
Jul 07, 2021 1.010 1.020 0.9310 0.9623 7,649,840 -0.06(-5.66%)
Jul 06, 2021 1.060 1.060 1.000 1.020 6,707,252 -0.04(-3.77%)
Jul 02, 2021 1.090 1.100 1.050 1.060 3,938,313 -0.04(-3.64%)
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.