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 31, 2019
6.480
6.670
6.180
6.430
120,900
-0.01(-0.16%)
May 30, 2019
5.990
6.440
5.920
6.440
127,654
+0.52(+8.78%)
May 29, 2019
5.420
6.080
5.420
5.920
139,929
+0.36(+6.47%)
May 28, 2019
5.360
5.660
5.177
5.560
89,754
+0.15(+2.77%)
May 24, 2019
5.220
5.680
5.220
5.410
63,400
+0.20(+3.84%)
May 23, 2019
5.000
5.317
4.890
5.210
97,050
+0.35(+7.20%)
May 22, 2019
5.040
5.280
4.860
4.860
84,103
-0.24(-4.71%)
May 21, 2019
5.300
5.439
5.050
5.100
42,176
-0.23(-4.32%)
May 20, 2019
5.300
5.442
5.100
5.330
68,465
-0.27(-4.82%)
May 17, 2019
4.830
5.657
4.830
5.600
90,800
+0.58(+11.55%)
May 16, 2019
5.590
5.590
4.920
5.020
82,621
-0.10(-1.95%)
May 15, 2019
6.420
6.420
5.100
5.120
293,155
-1.63(-24.15%)
May 14, 2019
6.040
6.750
6.020
6.750
93,781
+0.43(+6.80%)
May 13, 2019
6.220
6.750
5.600
6.320
205,448
-0.40(-5.95%)
May 10, 2019
5.950
7.240
5.750
6.720
695,600
+0.97(+16.87%)
May 09, 2019
5.400
6.150
5.100
5.750
288,884
+0.20(+3.60%)
May 08, 2019
4.530
5.640
4.240
5.550
280,917
+1.10(+24.72%)
May 07, 2019
4.210
4.590
4.210
4.450
174,419
+0.24(+5.70%)
May 06, 2019
4.000
4.220
3.860
4.210
55,991
+0.11(+2.68%)
May 03, 2019
4.010
4.130
3.950
4.100
36,000
+0.15(+3.80%)
May 02, 2019
3.860
3.980
3.860
3.950
8,468
+0.03(+0.77%)
May 01, 2019
3.800
3.940
3.720
3.920
14,267
+0.15(+3.98%)
Apr 30, 2019
3.920
3.920
3.770
3.770
17,011
-0.15(-3.83%)
Apr 29, 2019
3.850
3.920
3.790
3.920
458,825
-0.01(-0.25%)
Apr 26, 2019
3.950
3.950
3.790
3.930
16,300
+0.04(+1.03%)
Apr 25, 2019
3.950
3.970
3.880
3.890
10,119
-0.11(-2.75%)
Apr 24, 2019
4.050
4.070
3.900
4.000
12,614
+0.05(+1.27%)
Apr 23, 2019
4.250
4.250
3.950
3.950
13,723
-0.28(-6.62%)
Apr 22, 2019
4.100
4.240
4.000
4.230
24,947
+0.14(+3.42%)
Apr 18, 2019
3.790
4.145
3.731
4.090
32,900
+0.26(+6.79%)
Apr 17, 2019
3.930
3.990
3.710
3.830
22,908
-0.12(-3.04%)
Apr 16, 2019
4.060
4.280
3.840
3.950
21,167
-0.17(-4.13%)
Apr 15, 2019
4.120
4.126
3.900
4.120
37,008
+0.02(+0.49%)
Apr 12, 2019
4.500
4.580
3.950
4.100
158,300
+0.01(+0.25%)
Apr 11, 2019
3.600
4.600
3.600
4.090
448,554
+0.53(+14.88%)
Apr 10, 2019
3.450
3.590
3.450
3.560
6,019
+0.18(+5.33%)
Apr 09, 2019
3.350
3.548
3.268
3.380
9,624
-0.03(-0.88%)
Apr 08, 2019
3.400
3.540
3.190
3.410
47,919
-0.07(-2.09%)
Apr 05, 2019
3.440
3.483
3.440
3.483
700
-0.08(-2.17%)
Apr 04, 2019
3.539
3.580
3.539
3.560
7,289
+0.06(+1.72%)
Apr 03, 2019
3.400
3.540
3.400
3.500
8,354
-0.00(-0.01%)
Apr 02, 2019
3.510
3.580
3.367
3.500
9,425
-0.05(-1.41%)
Apr 01, 2019
3.620
3.620
3.503
3.550
4,497
+0.05(+1.43%)
Mar 29, 2019
3.670
3.670
3.500
3.500
1,600
-0.04(-1.13%)
Mar 28, 2019
3.724
3.724
3.540
3.540
4,082
-0.09(-2.48%)
Mar 27, 2019
3.630
3.650
3.590
3.630
13,940
+0.11(+3.12%)
Mar 26, 2019
3.500
3.545
3.500
3.520
4,607
-0.03(-0.84%)
Mar 25, 2019
3.530
3.730
3.500
3.550
5,861
+0.00(+0.00%)
Mar 22, 2019
3.650
3.710
3.550
3.550
6,200
-0.04(-1.11%)
Mar 21, 2019
3.558
3.750
3.558
3.590
26,573
-0.10(-2.71%)
Mar 20, 2019
3.680
3.740
3.530
3.690
14,283
+0.08(+2.22%)
Mar 19, 2019
3.569
3.610
3.569
3.610
1,681
-0.05(-1.37%)
Mar 18, 2019
3.680
3.850
3.650
3.660
7,235
-0.09(-2.40%)
Mar 15, 2019
3.670
3.750
3.652
3.750
9,000
+0.12(+3.31%)
Mar 14, 2019
3.740
3.830
3.600
3.630
5,669
+0.02(+0.55%)
Mar 13, 2019
3.560
3.760
3.430
3.610
26,260
+0.20(+5.87%)
Mar 12, 2019
3.595
3.595
3.410
3.410
10,129
+0.03(+0.89%)
Mar 11, 2019
3.410
3.430
3.330
3.380
7,357
-0.02(-0.49%)
Mar 08, 2019
3.290
3.567
3.280
3.397
14,800
+0.03(+0.80%)
Mar 07, 2019
3.250
3.424
3.250
3.370
14,196
+0.11(+3.37%)
Mar 06, 2019
3.360
3.399
3.250
3.260
9,134
+0.01(+0.31%)
Mar 05, 2019
3.240
3.400
3.200
3.250
29,138
-0.04(-1.22%)
Mar 04, 2019
3.650
3.680
3.250
3.290
74,678
-0.36(-9.86%)
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
.