Canada markets close in 20 minutes

Evofem Biosciences, Inc. (EVFM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0135-0.0008 (-5.66%)
As of 02:41PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20240.01200.01480.01100.01350.01351,418,781
May 20, 20240.01500.01500.01400.01400.01402,829,700
May 17, 20240.01900.01900.01400.01500.01504,412,500
May 16, 20240.01600.02000.01600.01700.01704,579,200
May 15, 20240.01600.01600.01500.01600.0160553,200
May 14, 20240.01400.01700.01200.01500.01501,879,200
May 13, 20240.01600.01600.01200.01300.01301,429,700
May 10, 20240.01500.01500.01300.01400.0140245,100
May 09, 20240.01500.01600.01300.01600.0160612,000
May 08, 20240.01400.01600.01200.01500.0150420,900
May 07, 20240.01500.01700.01100.01400.0140568,500
May 06, 20240.01300.01400.01000.01400.01401,324,800
May 03, 20240.01400.01400.01100.01200.01202,495,100
May 02, 20240.01500.01600.01300.01300.01301,499,200
May 01, 20240.01700.01700.01400.01400.0140607,300
Apr 30, 20240.01500.01600.01400.01400.0140561,900
Apr 29, 20240.01800.01800.01500.01500.0150693,200
Apr 26, 20240.01300.01900.01300.01700.0170555,900
Apr 25, 20240.01700.01700.01400.01400.0140178,000
Apr 24, 20240.01300.01600.01300.01500.0150740,600
Apr 23, 20240.01600.01600.01300.01300.01301,922,000
Apr 22, 20240.01600.01600.01500.01600.0160158,000
Apr 19, 20240.01400.01600.01400.01500.0150369,100
Apr 18, 20240.01400.01600.01400.01400.0140182,400
Apr 17, 20240.01500.01600.01400.01400.0140603,000
Apr 16, 20240.01600.01600.01400.01500.0150560,900
Apr 15, 20240.01600.01600.01500.01500.0150281,200
Apr 12, 20240.01700.01700.01400.01500.01501,049,400
Apr 11, 20240.01800.01800.01500.01600.0160641,000
Apr 10, 20240.01900.01900.01500.01800.01801,737,900
Apr 09, 20240.01800.02000.01800.01900.0190221,800
Apr 08, 20240.02000.02200.01900.02000.0200446,800
Apr 05, 20240.02200.02200.02000.02100.0210687,900
Apr 04, 20240.02200.02200.02100.02100.0210359,800
Apr 03, 20240.02100.02200.02000.02100.0210983,300
Apr 02, 20240.02400.02400.02000.02100.0210577,000
Apr 01, 20240.02900.02900.02000.02000.0200859,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...