Canada markets closed

Evofem Biosciences, Inc. (EVFM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0241-0.0019 (-7.31%)
At close: 03:56PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.02900.02900.02400.02400.0240607,800
Mar 27, 20240.01900.02900.01700.02600.02602,047,900
Mar 26, 20240.02100.02200.01800.01800.0180956,000
Mar 25, 20240.01600.02000.01600.01900.01901,225,300
Mar 22, 20240.02500.02500.01600.01600.01601,298,400
Mar 21, 20240.01700.02000.01600.01900.01901,757,500
Mar 20, 20240.01800.01800.01500.01600.01602,026,300
Mar 19, 20240.02800.02800.01800.01800.0180452,200
Mar 18, 20240.02600.02600.01800.02000.020083,200
Mar 15, 20240.01800.02000.01800.01900.0190375,400
Mar 14, 20240.02200.02300.01800.02100.0210451,600
Mar 13, 20240.02000.02500.02000.02100.02101,131,100
Mar 12, 20240.02000.02200.01900.02100.0210555,000
Mar 11, 20240.02000.02500.01600.02200.02201,820,400
Mar 08, 20240.02900.02900.02000.02000.02003,006,700
Mar 07, 20240.02000.02900.02000.02700.02704,730,000
Mar 06, 20240.01500.01600.01500.01500.0150235,400
Mar 05, 20240.01700.01700.01600.01600.0160315,500
Mar 04, 20240.01800.01800.01500.01500.0150289,600
Mar 01, 20240.02000.02000.01700.01700.0170834,200
Feb 29, 20240.02000.02200.01500.01600.01601,712,400
Feb 28, 20240.01800.01900.01200.01700.0170452,800
Feb 27, 20240.02200.02300.01500.01800.01803,309,300
Feb 26, 20240.02700.02700.02000.02100.0210875,400
Feb 23, 20240.02800.02800.02500.02500.02501,644,000
Feb 22, 20240.02600.03000.02600.02700.0270445,500
Feb 21, 20240.03200.03200.02600.02700.02701,277,800
Feb 20, 20240.03500.03800.03200.03200.0320166,300
Feb 16, 20240.03200.03900.03100.03300.0330718,300
Feb 15, 20240.03600.04000.02900.03300.0330727,300
Feb 14, 20240.03000.03700.03000.03400.0340270,400
Feb 13, 20240.03300.03500.03000.03000.0300143,300
Feb 12, 20240.02900.03300.02900.03300.0330321,600
Feb 09, 20240.02900.03300.02800.03000.0300276,000
Feb 08, 20240.03000.03300.02600.03100.0310168,300
Feb 07, 20240.03000.03100.02700.03100.0310139,000
Feb 06, 20240.02900.03200.02600.02900.0290147,200
Feb 05, 20240.03300.03400.02500.02600.0260354,900
Feb 02, 20240.03000.03300.02700.03000.0300407,100
Feb 01, 20240.02700.03400.02700.02900.0290760,700
Jan 31, 20240.02900.03400.02500.02700.0270167,700
Jan 30, 20240.03100.03400.02800.03400.0340224,300
Jan 29, 20240.04000.04000.02500.02900.0290563,500
Jan 26, 20240.03000.03500.02400.03500.0350477,900
Jan 25, 20240.03000.03000.02400.02800.0280555,900
Jan 24, 20240.03200.03300.02800.03000.0300523,300
Jan 23, 20240.03300.03400.03000.03300.0330362,500
Jan 22, 20240.04100.04500.03000.03000.03001,595,600
Jan 19, 20240.04500.04500.03900.03900.0390278,300
Jan 18, 20240.04200.05000.03600.03900.0390890,400
Jan 17, 20240.03500.04200.03300.04200.0420506,100
Jan 16, 20240.04000.04000.03300.03500.0350334,500
Jan 12, 20240.04600.04600.03500.04000.0400775,500
Jan 11, 20240.04800.04800.03700.03900.0390670,200
Jan 10, 20240.05200.05200.04200.04400.04401,056,700
Jan 09, 20240.05900.05900.04900.05200.0520250,300
Jan 08, 20240.05400.05500.05000.05500.0550437,900
Jan 05, 20240.06300.06300.05100.05300.0530605,700
Jan 04, 20240.05500.06000.05500.05600.0560140,400
Jan 03, 20240.06000.06000.05400.06000.0600824,600
Jan 02, 20240.06400.06400.05900.06000.0600295,400
Dec 29, 20230.07000.07500.05900.06400.06401,316,000
Dec 28, 20230.06500.07000.06000.06900.0690212,700
Dec 27, 20230.06600.07000.05400.06200.0620708,300
Dec 26, 20230.07000.07000.05800.06600.0660233,400
Dec 22, 20230.06500.07000.05700.06500.0650283,500
Dec 21, 20230.06800.07000.05800.05800.0580212,300
Dec 20, 20230.05600.06900.05600.06800.0680243,800
Dec 19, 20230.06500.06500.05400.06400.0640509,100
Dec 18, 20230.06400.06900.05500.06100.0610634,400
Dec 15, 20230.07500.07500.06000.06500.0650899,200
Dec 14, 20230.07800.09500.05300.08500.08501,775,600
Dec 13, 20230.10600.10600.06600.07000.07002,553,900
Dec 12, 20230.16000.22600.08600.09500.09508,628,500
Dec 11, 20230.07400.08200.06500.07000.070057,100
Dec 08, 20230.07000.07000.06600.06700.067033,900
Dec 07, 20230.06800.07000.06500.07000.070095,800
Dec 06, 20230.06100.08300.06100.07000.0700204,900
Dec 05, 20230.07000.07000.06500.07000.0700134,200
Dec 04, 20230.06700.07000.06300.07000.0700134,800
Dec 01, 20230.07000.07600.06400.07600.0760101,700
Nov 30, 20230.06400.07000.06400.07000.070053,400
Nov 29, 20230.07000.07000.06300.06700.0670206,900
Nov 28, 20230.06600.07000.06200.06500.0650167,800
Nov 27, 20230.06700.07400.06400.06400.0640210,500
Nov 24, 20230.06800.07900.06400.06500.0650109,400
Nov 22, 20230.07000.07200.06300.06500.0650117,500
Nov 21, 20230.06800.08000.06400.07300.0730117,100
Nov 20, 20230.06600.07000.06100.06800.0680258,100
Nov 17, 20230.06500.07000.06300.07000.0700313,700
Nov 16, 20230.08000.08000.06300.06300.0630524,300
Nov 15, 20230.08000.08000.06500.07000.070079,200
Nov 14, 20230.08000.08000.06500.07000.0700208,500
Nov 13, 20230.06000.07000.06000.07000.070085,000
Nov 10, 20230.07000.07000.06500.06500.065087,200
Nov 09, 20230.05800.07800.05500.06500.0650603,300
Nov 08, 20230.06700.07500.06000.07000.0700144,200
Nov 07, 20230.07000.08000.06000.06900.0690332,800
Nov 06, 20230.07000.09000.06000.07000.0700362,400
Nov 03, 20230.06500.07900.06500.07300.0730295,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...