Evofem Biosciences Inc (NQ: EVFM )

1.100 USD -0.060 (-5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 1.170 1.230 1.100 1.100 15,699,312 -0.06(-5.17%)
Jun 17, 2021 1.140 1.260 1.120 1.160 18,372,121 +0.05(+4.50%)
Jun 16, 2021 1.200 1.210 1.100 1.110 17,397,789 -0.10(-8.26%)
Jun 15, 2021 1.360 1.360 1.190 1.210 19,904,029 -0.12(-9.02%)
Jun 14, 2021 1.320 1.420 1.250 1.330 40,278,586 +0.08(+6.40%)
Jun 11, 2021 1.140 1.370 1.110 1.250 87,561,987 +0.20(+19.05%)
Jun 10, 2021 1.020 1.060 0.9920 1.050 12,884,058 +0.05(+5.00%)
Jun 09, 2021 1.020 1.020 1.000 1.000 9,362,864 -0.01(-0.99%)
Jun 08, 2021 1.100 1.120 0.9855 1.010 26,072,833 -0.02(-1.94%)
Jun 07, 2021 0.9900 1.070 0.9700 1.030 42,284,757 +0.16(+19.02%)
Jun 04, 2021 0.8900 0.8901 0.8650 0.8654 11,017,297 -0.02(-1.76%)
Jun 03, 2021 0.8900 0.9088 0.8800 0.8809 8,487,074 -0.02(-2.12%)
Jun 02, 2021 0.9100 0.9200 0.8654 0.9000 9,657,786 +0.00(+0.30%)
Jun 01, 2021 0.8700 0.9140 0.8650 0.8973 14,708,386 +0.04(+4.34%)
May 28, 2021 0.8050 0.8698 0.7990 0.8600 19,868,463 +0.05(+6.57%)
May 27, 2021 0.7995 0.8200 0.7900 0.8070 11,083,255 +0.01(+1.51%)
May 26, 2021 0.8010 0.8100 0.7510 0.7950 16,993,363 -0.01(-0.93%)
May 25, 2021 0.8247 0.8261 0.8009 0.8025 9,995,931 -0.02(-2.70%)
May 24, 2021 0.8200 0.8383 0.8000 0.8248 14,389,437 -0.01(-1.42%)
May 21, 2021 0.8569 0.8600 0.8263 0.8367 14,472,748 -0.02(-2.37%)
May 20, 2021 0.8531 0.8700 0.8340 0.8570 17,330,955 -0.00(-0.35%)
May 19, 2021 0.8200 0.8695 0.8100 0.8600 38,556,344 +0.02(+2.07%)
May 18, 2021 0.8100 0.8575 0.7901 0.8426 103,556,219 -0.44(-34.17%)
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%)
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.