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 (%)
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%)
Jul 01, 2019
6.600
6.770
5.450
5.550
344,684
-1.09(-16.42%)
Jun 28, 2019
6.600
6.770
6.250
6.640
1,524,000
+0.04(+0.61%)
Jun 27, 2019
5.920
6.660
5.920
6.600
76,090
+0.64(+10.74%)
Jun 26, 2019
5.910
6.120
5.010
5.960
182,534
-0.06(-1.00%)
Jun 25, 2019
6.740
6.760
6.020
6.020
115,507
-0.65(-9.75%)
Jun 24, 2019
6.920
6.920
6.510
6.670
105,121
-0.26(-3.75%)
Jun 21, 2019
6.600
7.240
6.470
6.930
249,500
+0.35(+5.32%)
Jun 20, 2019
6.700
6.700
6.400
6.580
63,144
-0.02(-0.30%)
Jun 19, 2019
6.600
6.720
6.550
6.600
48,503
+0.06(+0.92%)
Jun 18, 2019
6.720
6.720
6.510
6.540
99,597
+0.04(+0.62%)
Jun 17, 2019
6.340
6.730
6.240
6.500
117,179
+0.15(+2.36%)
Jun 14, 2019
6.480
6.700
6.250
6.350
96,400
-0.13(-2.01%)
Jun 13, 2019
6.650
6.700
6.170
6.480
87,790
-0.03(-0.46%)
Jun 12, 2019
6.210
6.510
5.930
6.510
45,686
+0.26(+4.16%)
Jun 11, 2019
6.500
6.690
6.190
6.250
122,335
-0.11(-1.73%)
Jun 10, 2019
6.110
6.450
6.100
6.360
68,699
+0.14(+2.25%)
Jun 07, 2019
6.320
6.658
6.060
6.220
43,000
-0.09(-1.43%)
Jun 06, 2019
5.910
6.350
5.830
6.310
42,541
+0.26(+4.30%)
Jun 05, 2019
6.220
6.259
5.710
6.050
46,092
-0.23(-3.66%)
Jun 04, 2019
5.960
6.330
5.630
6.280
55,125
+0.32(+5.37%)
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
.