Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Evofem Biosciences Inc
(NQ:
EVFM
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
5.110
5.210
4.840
4.950
72,000
-0.21(-3.98%)
Jan 30, 2020
5.190
5.280
5.100
5.155
25,511
-0.04(-0.87%)
Jan 29, 2020
5.250
5.340
5.170
5.200
30,839
-0.04(-0.76%)
Jan 28, 2020
5.210
5.430
5.210
5.240
37,068
+0.04(+0.77%)
Jan 27, 2020
5.140
5.350
5.140
5.200
30,984
+0.08(+1.56%)
Jan 24, 2020
5.260
5.300
5.120
5.120
45,100
-0.14(-2.66%)
Jan 23, 2020
5.410
5.430
5.250
5.260
67,880
-0.10(-1.87%)
Jan 22, 2020
5.580
5.610
5.250
5.360
126,647
-0.21(-3.77%)
Jan 21, 2020
5.900
5.900
5.550
5.570
71,986
-0.33(-5.59%)
Jan 17, 2020
6.420
6.420
5.810
5.900
86,200
-0.47(-7.38%)
Jan 16, 2020
6.150
6.500
6.040
6.370
47,799
+0.22(+3.58%)
Jan 15, 2020
6.050
6.160
6.030
6.150
29,364
+0.11(+1.82%)
Jan 14, 2020
6.070
6.260
5.945
6.040
62,669
-0.05(-0.82%)
Jan 13, 2020
5.800
6.110
5.750
6.090
79,988
+0.33(+5.73%)
Jan 10, 2020
5.810
5.810
5.600
5.760
35,700
+0.02(+0.35%)
Jan 09, 2020
5.680
5.845
5.680
5.740
31,178
+0.12(+2.14%)
Jan 08, 2020
5.810
5.960
5.600
5.620
41,880
-0.26(-4.42%)
Jan 07, 2020
5.780
5.970
5.660
5.880
60,065
+0.11(+1.91%)
Jan 06, 2020
5.600
5.800
5.500
5.770
75,808
+0.17(+3.04%)
Jan 03, 2020
5.850
5.850
5.530
5.600
62,000
-0.28(-4.76%)
Jan 02, 2020
6.270
6.270
5.770
5.880
126,115
-0.29(-4.70%)
Dec 31, 2019
6.380
6.750
6.140
6.170
130,300
-0.21(-3.29%)
Dec 30, 2019
6.730
6.750
6.330
6.380
73,682
-0.32(-4.78%)
Dec 27, 2019
6.480
6.700
6.450
6.700
57,200
+0.25(+3.88%)
Dec 26, 2019
6.560
6.710
6.300
6.450
54,551
-0.03(-0.46%)
Dec 24, 2019
6.300
6.490
6.200
6.480
21,400
+0.22(+3.51%)
Dec 23, 2019
6.300
6.445
6.160
6.260
70,829
-0.11(-1.73%)
Dec 20, 2019
6.330
6.730
6.320
6.370
245,200
+0.02(+0.31%)
Dec 19, 2019
6.020
6.440
5.930
6.350
93,863
+0.36(+6.01%)
Dec 18, 2019
5.900
6.120
5.610
5.990
133,919
+0.22(+3.81%)
Dec 17, 2019
5.800
5.905
5.660
5.770
51,004
-0.04(-0.69%)
Dec 16, 2019
6.000
6.180
5.770
5.810
91,933
-0.32(-5.22%)
Dec 13, 2019
6.190
6.264
6.030
6.130
49,600
-0.08(-1.29%)
Dec 12, 2019
6.380
6.380
5.940
6.210
97,450
-0.12(-1.90%)
Dec 11, 2019
6.500
6.690
6.240
6.330
56,841
+0.03(+0.48%)
Dec 10, 2019
6.270
6.340
6.113
6.300
100,833
+0.03(+0.48%)
Dec 09, 2019
6.830
7.020
6.250
6.270
99,577
-0.61(-8.87%)
Dec 06, 2019
6.410
7.100
6.380
6.880
391,700
+0.47(+7.33%)
Dec 05, 2019
6.510
6.560
6.030
6.410
153,806
-0.23(-3.46%)
Dec 04, 2019
7.150
7.250
6.586
6.640
215,615
-0.50(-7.00%)
Dec 03, 2019
6.890
7.370
6.800
7.140
308,621
+0.28(+4.08%)
Dec 02, 2019
7.350
7.500
6.500
6.860
928,712
+0.75(+12.27%)
Nov 29, 2019
6.110
6.248
6.040
6.110
36,300
+0.02(+0.33%)
Nov 27, 2019
6.140
6.250
5.970
6.090
68,300
-0.06(-0.98%)
Nov 26, 2019
6.370
6.370
5.870
6.150
99,604
-0.07(-1.13%)
Nov 25, 2019
6.418
6.418
5.630
6.220
111,921
+0.40(+6.87%)
Nov 22, 2019
6.440
6.459
5.520
5.820
108,400
-0.27(-4.43%)
Nov 21, 2019
5.886
6.550
5.774
6.090
307,279
+0.35(+6.10%)
Nov 20, 2019
5.470
6.000
5.360
5.740
151,536
+0.33(+6.10%)
Nov 19, 2019
5.490
5.490
5.225
5.410
67,908
+0.19(+3.64%)
Nov 18, 2019
5.380
5.410
5.100
5.220
27,570
-0.21(-3.87%)
Nov 15, 2019
5.460
5.460
5.380
5.430
15,800
+0.01(+0.18%)
Nov 14, 2019
5.300
5.500
5.300
5.420
28,823
+0.13(+2.46%)
Nov 13, 2019
5.410
5.500
5.280
5.290
23,318
-0.07(-1.31%)
Nov 12, 2019
5.240
5.460
5.240
5.360
18,294
+0.12(+2.29%)
Nov 11, 2019
5.200
5.240
5.150
5.240
9,513
+0.10(+1.95%)
Nov 08, 2019
5.090
5.240
5.090
5.140
15,200
+0.05(+0.98%)
Nov 07, 2019
5.220
5.680
5.090
5.090
46,261
-0.01(-0.20%)
Nov 06, 2019
5.060
5.170
5.030
5.100
11,217
+0.04(+0.79%)
Nov 05, 2019
5.090
5.224
5.020
5.060
12,744
+0.00(+0.00%)
Nov 04, 2019
5.160
5.185
5.010
5.060
20,972
-0.12(-2.32%)
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
.