Evofem Biosciences Inc (NQ: EVFM )

1.280 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 1.230 1.280 1.210 1.280 5,716,036 +0.03(+2.40%)
May 14, 2021 1.200 1.270 1.170 1.250 2,700,336 +0.03(+2.46%)
May 13, 2021 1.270 1.270 1.170 1.220 2,422,118 -0.03(-2.40%)
May 12, 2021 1.260 1.379 1.205 1.250 5,118,372 +0.01(+0.81%)
May 11, 2021 1.140 1.250 1.120 1.240 3,506,295 +0.03(+2.48%)
May 10, 2021 1.240 1.270 1.160 1.210 3,926,040 -0.01(-0.82%)
May 07, 2021 1.260 1.395 1.210 1.220 7,821,922 +0.00(+0.00%)
May 06, 2021 1.290 1.310 1.210 1.220 6,571,717 -0.07(-5.43%)
May 05, 2021 1.380 1.390 1.280 1.290 3,114,214 -0.06(-4.44%)
May 04, 2021 1.430 1.450 1.330 1.350 4,062,348 -0.09(-6.25%)
May 03, 2021 1.520 1.520 1.420 1.440 3,219,934 -0.04(-2.70%)
Apr 30, 2021 1.460 1.540 1.460 1.480 4,458,400 +0.02(+1.37%)
Apr 29, 2021 1.470 1.490 1.430 1.460 3,824,124 +0.03(+2.10%)
Apr 28, 2021 1.450 1.480 1.410 1.430 8,084,454 -0.01(-0.69%)
Apr 27, 2021 1.550 1.550 1.440 1.440 5,787,893 -0.10(-6.49%)
Apr 26, 2021 1.500 1.560 1.500 1.540 2,085,377 +0.05(+3.36%)
Apr 23, 2021 1.480 1.540 1.430 1.490 3,831,400 -0.03(-1.97%)
Apr 22, 2021 1.580 1.620 1.470 1.520 3,152,717 -0.05(-3.18%)
Apr 21, 2021 1.410 1.600 1.370 1.570 3,212,184 +0.15(+10.56%)
Apr 20, 2021 1.520 1.530 1.400 1.420 2,725,198 -0.12(-7.79%)
Apr 19, 2021 1.530 1.590 1.500 1.540 1,930,698 -0.02(-1.28%)
Apr 16, 2021 1.570 1.580 1.500 1.560 2,948,400 +0.00(+0.00%)
Apr 15, 2021 1.650 1.670 1.550 1.560 2,978,401 -0.08(-4.88%)
Apr 14, 2021 1.660 1.720 1.610 1.640 2,562,197 -0.03(-1.80%)
Apr 13, 2021 1.680 1.700 1.610 1.670 3,197,408 -0.02(-1.18%)
Apr 12, 2021 1.740 1.760 1.660 1.690 2,930,026 -0.06(-3.43%)
Apr 09, 2021 1.770 1.790 1.730 1.750 2,135,100 -0.01(-0.57%)
Apr 08, 2021 1.800 1.810 1.730 1.760 2,414,984 +0.02(+1.15%)
Apr 07, 2021 1.850 1.870 1.730 1.740 3,252,821 -0.08(-4.40%)
Apr 06, 2021 1.870 1.980 1.810 1.820 3,084,007 -0.05(-2.67%)
Apr 05, 2021 1.990 1.990 1.820 1.870 4,175,006 -0.15(-7.43%)
Apr 01, 2021 1.800 2.025 1.780 2.020 5,624,100 +0.27(+15.43%)
Mar 31, 2021 1.740 1.810 1.720 1.750 4,779,983 +0.02(+1.16%)
Mar 30, 2021 1.750 1.780 1.650 1.730 5,441,883 -0.02(-1.14%)
Mar 29, 2021 1.830 1.850 1.710 1.750 6,774,034 -0.12(-6.42%)
Mar 26, 2021 1.750 1.870 1.740 1.870 8,809,900 +0.16(+9.36%)
Mar 25, 2021 1.800 1.870 1.700 1.710 27,056,775 -0.62(-26.61%)
Mar 24, 2021 2.580 2.590 2.310 2.330 2,566,747 -0.24(-9.34%)
Mar 23, 2021 2.640 2.640 2.540 2.570 1,494,712 -0.13(-4.81%)
Mar 22, 2021 2.740 2.750 2.640 2.700 1,099,477 +0.02(+0.75%)
Mar 19, 2021 2.720 2.790 2.680 2.680 1,597,000 -0.04(-1.47%)
Mar 18, 2021 2.820 2.870 2.720 2.720 1,341,537 -0.16(-5.56%)
Mar 17, 2021 2.740 2.880 2.690 2.880 2,109,457 +0.05(+1.77%)
Mar 16, 2021 2.800 2.860 2.740 2.830 2,174,035 +0.02(+0.71%)
Mar 15, 2021 2.880 2.890 2.780 2.810 2,583,576 -0.05(-1.75%)
Mar 12, 2021 2.760 2.870 2.670 2.860 2,830,500 -0.01(-0.35%)
Mar 11, 2021 2.710 2.940 2.580 2.870 5,511,418 +0.17(+6.30%)
Mar 10, 2021 2.600 3.180 2.530 2.700 18,512,325 +0.43(+18.94%)
Mar 09, 2021 2.240 2.370 2.210 2.270 3,561,339 +0.06(+2.71%)
Mar 08, 2021 2.230 2.330 2.170 2.210 4,633,884 -0.07(-3.07%)
Mar 05, 2021 2.410 2.470 2.010 2.280 15,720,200 -0.99(-30.28%)
Mar 04, 2021 3.650 3.770 3.200 3.270 4,014,738 -0.33(-9.17%)
Mar 03, 2021 3.950 3.950 3.520 3.600 2,687,292 -0.35(-8.86%)
Mar 02, 2021 3.850 4.030 3.740 3.950 2,530,263 +0.11(+2.86%)
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.