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
)
0.4782
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 (%)
May 29, 2020
5.530
5.578
5.020
5.460
1,794,300
-0.07(-1.27%)
May 28, 2020
5.880
5.980
5.400
5.530
1,923,554
-0.40(-6.75%)
May 27, 2020
5.710
6.050
5.420
5.930
3,679,381
+0.14(+2.42%)
May 26, 2020
6.830
6.870
5.560
5.790
17,257,838
+0.80(+16.03%)
May 22, 2020
4.950
5.100
4.120
4.990
8,139,200
+0.16(+3.31%)
May 21, 2020
4.930
4.970
4.770
4.830
940,849
-0.14(-2.82%)
May 20, 2020
5.010
5.070
4.850
4.970
637,863
+0.07(+1.43%)
May 19, 2020
5.100
5.260
4.880
4.900
890,518
-0.09(-1.80%)
May 18, 2020
5.440
5.440
4.960
4.990
1,153,420
-0.25(-4.77%)
May 15, 2020
5.000
5.320
4.900
5.240
578,600
+0.29(+5.86%)
May 14, 2020
5.130
5.220
4.750
4.950
670,291
-0.19(-3.70%)
May 13, 2020
5.090
5.300
4.630
5.140
584,767
+0.08(+1.58%)
May 12, 2020
5.200
5.230
5.020
5.060
309,077
-0.03(-0.59%)
May 11, 2020
5.080
5.150
4.970
5.090
376,572
+0.07(+1.39%)
May 08, 2020
5.050
5.190
4.800
5.020
366,300
+0.01(+0.20%)
May 07, 2020
5.400
5.410
4.970
5.010
296,087
-0.23(-4.39%)
May 06, 2020
5.000
5.340
5.000
5.240
207,907
+0.13(+2.54%)
May 05, 2020
5.280
5.350
5.050
5.110
141,426
-0.11(-2.11%)
May 04, 2020
5.300
5.480
5.100
5.220
388,076
+0.22(+4.40%)
May 01, 2020
4.750
5.020
4.590
5.000
190,600
+0.26(+5.49%)
Apr 30, 2020
4.660
4.820
4.660
4.740
183,655
-0.01(-0.21%)
Apr 29, 2020
4.940
5.000
4.690
4.750
373,152
-0.06(-1.25%)
Apr 28, 2020
5.200
5.200
4.780
4.810
338,333
-0.39(-7.50%)
Apr 27, 2020
5.490
5.500
5.120
5.200
272,531
-0.22(-4.06%)
Apr 24, 2020
5.560
5.630
5.290
5.420
237,900
-0.20(-3.56%)
Apr 23, 2020
5.670
5.970
5.600
5.620
271,788
+0.00(+0.00%)
Apr 22, 2020
5.710
5.770
5.575
5.620
200,252
+0.10(+1.81%)
Apr 21, 2020
5.560
5.890
5.500
5.520
281,746
-0.06(-1.08%)
Apr 20, 2020
5.100
5.820
5.100
5.580
374,885
+0.50(+9.84%)
Apr 17, 2020
5.310
5.660
5.080
5.080
204,400
-0.16(-3.05%)
Apr 16, 2020
5.270
5.430
5.161
5.240
130,018
-0.06(-1.13%)
Apr 15, 2020
5.000
5.320
4.850
5.300
260,356
-0.11(-2.03%)
Apr 14, 2020
5.300
5.720
5.300
5.410
234,973
+0.08(+1.50%)
Apr 13, 2020
5.210
5.350
5.050
5.330
124,562
+0.12(+2.30%)
Apr 09, 2020
5.320
5.375
5.080
5.210
72,500
+0.04(+0.77%)
Apr 08, 2020
5.190
5.350
5.050
5.170
80,781
+0.08(+1.57%)
Apr 07, 2020
5.270
5.356
5.000
5.090
107,926
-0.11(-2.12%)
Apr 06, 2020
5.070
5.270
4.960
5.200
130,638
+0.27(+5.48%)
Apr 03, 2020
4.980
5.210
4.900
4.930
75,300
-0.04(-0.80%)
Apr 02, 2020
5.160
5.160
4.750
4.970
117,532
-0.19(-3.68%)
Apr 01, 2020
5.350
5.350
5.000
5.160
172,048
-0.16(-3.01%)
Mar 31, 2020
5.200
5.480
5.090
5.320
383,663
+0.30(+5.98%)
Mar 30, 2020
6.250
6.250
4.890
5.020
666,450
+0.37(+7.96%)
Mar 27, 2020
4.590
4.850
4.590
4.650
142,500
-0.20(-4.12%)
Mar 26, 2020
4.420
4.940
4.420
4.850
103,736
+0.45(+10.23%)
Mar 25, 2020
4.720
4.720
4.000
4.400
104,365
+0.08(+1.85%)
Mar 24, 2020
4.090
4.430
4.010
4.320
87,056
+0.43(+11.05%)
Mar 23, 2020
3.880
4.032
3.650
3.890
95,668
-0.11(-2.75%)
Mar 20, 2020
4.380
4.435
3.970
4.000
65,700
-0.42(-9.50%)
Mar 19, 2020
3.980
4.860
3.850
4.420
85,423
+0.47(+11.90%)
Mar 18, 2020
3.840
4.160
3.500
3.950
103,808
-0.11(-2.71%)
Mar 17, 2020
3.560
4.090
3.520
4.060
235,282
+0.55(+15.67%)
Mar 16, 2020
3.990
3.990
3.340
3.510
203,766
-0.63(-15.22%)
Mar 13, 2020
4.370
4.370
3.655
4.140
141,300
+0.17(+4.28%)
Mar 12, 2020
5.100
5.100
3.620
3.970
190,179
-1.19(-23.06%)
Mar 11, 2020
5.170
5.245
4.940
5.160
87,752
-0.10(-1.90%)
Mar 10, 2020
5.330
5.340
5.000
5.260
106,777
+0.00(+0.00%)
Mar 09, 2020
5.760
5.980
5.010
5.260
126,371
-0.75(-12.48%)
Mar 06, 2020
5.850
6.080
5.810
6.010
83,000
+0.07(+1.18%)
Mar 05, 2020
5.950
6.060
5.760
5.940
92,595
-0.01(-0.17%)
Mar 04, 2020
6.050
6.050
5.900
5.950
75,806
-0.06(-1.00%)
Mar 03, 2020
6.150
6.290
5.950
6.010
209,265
-0.08(-1.31%)
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
.