Evofem Biosciences, Inc. (EVFM)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2022 | 1.2300 | 1.2900 | 1.1400 | 1.1400 | 1.1400 | 420,700 |
| May 12, 2022 | 1.0800 | 1.2200 | 1.0460 | 1.2100 | 1.2100 | 604,600 |
| May 11, 2022 | 1.1000 | 1.1500 | 1.0100 | 1.0700 | 1.0700 | 741,500 |
| May 10, 2022 | 1.2300 | 1.3200 | 1.1100 | 1.1200 | 1.1200 | 939,500 |
| May 09, 2022 | 1.3700 | 1.3700 | 1.2100 | 1.2100 | 1.2100 | 758,000 |
| May 06, 2022 | 1.4900 | 1.5100 | 1.3900 | 1.4000 | 1.4000 | 778,500 |
| May 06, 2022 | 1:15 Stock Split | |||||
| May 05, 2022 | 2.2500 | 2.2500 | 1.6500 | 1.6500 | 1.6500 | 1,153,020 |
| May 04, 2022 | 2.4150 | 2.5350 | 2.3850 | 2.4750 | 2.4750 | 524,633 |
| May 03, 2022 | 2.4900 | 2.6400 | 2.3400 | 2.4750 | 2.4750 | 442,207 |
| May 02, 2022 | 2.5500 | 2.5800 | 2.4000 | 2.4600 | 2.4600 | 248,213 |
| Apr 29, 2022 | 2.7000 | 2.7750 | 2.5800 | 2.6400 | 2.6400 | 136,700 |
| Apr 28, 2022 | 2.7000 | 2.7750 | 2.4750 | 2.6700 | 2.6700 | 318,000 |
| Apr 27, 2022 | 2.8500 | 3.0000 | 2.7150 | 2.7600 | 2.7600 | 365,033 |
| Apr 26, 2022 | 2.9250 | 2.9700 | 2.5950 | 2.7150 | 2.7150 | 314,520 |
| Apr 25, 2022 | 2.9700 | 2.9700 | 2.8800 | 2.8950 | 2.8950 | 133,807 |
| Apr 22, 2022 | 3.0000 | 3.0750 | 2.9250 | 2.9700 | 2.9700 | 103,840 |
| Apr 21, 2022 | 3.1500 | 3.3000 | 2.8800 | 3.0000 | 3.0000 | 255,667 |
| Apr 20, 2022 | 3.4950 | 3.5100 | 3.1050 | 3.2250 | 3.2250 | 346,080 |
| Apr 19, 2022 | 3.3450 | 3.4800 | 3.3000 | 3.4650 | 3.4650 | 151,973 |
| Apr 18, 2022 | 3.3750 | 3.4350 | 3.3000 | 3.4050 | 3.4050 | 240,253 |
| Apr 14, 2022 | 3.4800 | 3.5250 | 3.3750 | 3.3900 | 3.3900 | 278,833 |
| Apr 13, 2022 | 3.6000 | 3.7800 | 3.4950 | 3.5250 | 3.5250 | 287,440 |
| Apr 12, 2022 | 3.7500 | 3.8700 | 3.6000 | 3.6300 | 3.6300 | 152,713 |
| Apr 11, 2022 | 3.8550 | 3.8550 | 3.5400 | 3.7200 | 3.7200 | 143,513 |
| Apr 08, 2022 | 3.7500 | 4.0500 | 3.6150 | 3.8550 | 3.8550 | 205,780 |
| Apr 07, 2022 | 4.2000 | 4.3500 | 3.7800 | 3.8400 | 3.8400 | 780,253 |
| Apr 06, 2022 | 4.3800 | 4.4850 | 4.0950 | 4.2450 | 4.2450 | 179,287 |
| Apr 05, 2022 | 4.5300 | 4.5600 | 4.2600 | 4.3200 | 4.3200 | 130,907 |
| Apr 04, 2022 | 4.5150 | 4.5750 | 4.2000 | 4.4400 | 4.4400 | 263,507 |
| Apr 01, 2022 | 5.1000 | 5.2500 | 4.0200 | 4.4550 | 4.4550 | 581,520 |
| Mar 31, 2022 | 5.5500 | 5.5500 | 5.1000 | 5.1000 | 5.1000 | 217,980 |
| Mar 30, 2022 | 5.5500 | 5.5500 | 5.3850 | 5.4450 | 5.4450 | 137,173 |
| Mar 29, 2022 | 5.5500 | 5.6250 | 5.4000 | 5.5500 | 5.5500 | 138,140 |
| Mar 28, 2022 | 5.7000 | 5.7000 | 5.4000 | 5.4600 | 5.4600 | 134,987 |
| Mar 25, 2022 | 5.8350 | 5.8350 | 5.4600 | 5.5950 | 5.5950 | 230,373 |
| Mar 24, 2022 | 5.9700 | 6.0000 | 5.7750 | 5.8350 | 5.8350 | 105,280 |
| Mar 23, 2022 | 6.0750 | 6.1500 | 5.8500 | 5.9850 | 5.9850 | 142,920 |
| Mar 22, 2022 | 5.7000 | 6.1950 | 5.7000 | 6.1500 | 6.1500 | 151,593 |
| Mar 21, 2022 | 6.0000 | 6.0000 | 5.7750 | 5.8650 | 5.8650 | 98,607 |
| Mar 18, 2022 | 6.0300 | 6.2250 | 5.9700 | 6.0900 | 6.0900 | 108,453 |
| Mar 17, 2022 | 5.9100 | 6.2250 | 5.8800 | 6.0450 | 6.0450 | 131,040 |
| Mar 16, 2022 | 5.7000 | 5.9250 | 5.6250 | 5.9100 | 5.9100 | 119,520 |
| Mar 15, 2022 | 5.4000 | 5.6700 | 5.4000 | 5.5500 | 5.5500 | 76,407 |
| Mar 14, 2022 | 5.8500 | 5.8500 | 5.4450 | 5.4450 | 5.4450 | 127,540 |
| Mar 11, 2022 | 6.1350 | 6.1500 | 5.7000 | 5.7300 | 5.7300 | 120,407 |
| Mar 10, 2022 | 6.0000 | 6.0750 | 5.7900 | 5.8800 | 5.8800 | 82,960 |
| Mar 09, 2022 | 5.8950 | 6.2250 | 5.8800 | 6.0000 | 6.0000 | 91,827 |
| Mar 08, 2022 | 5.5950 | 6.1800 | 5.5950 | 5.8800 | 5.8800 | 199,013 |
| Mar 07, 2022 | 6.7500 | 6.9000 | 5.8500 | 5.8500 | 5.8500 | 235,487 |
| Mar 04, 2022 | 6.8250 | 7.0500 | 6.2550 | 6.6000 | 6.6000 | 254,767 |
| Mar 03, 2022 | 7.8000 | 7.9050 | 6.9900 | 7.3500 | 7.3500 | 247,260 |
| Mar 02, 2022 | 7.5750 | 8.0400 | 7.2000 | 7.9950 | 7.9950 | 178,713 |
| Mar 01, 2022 | 7.3050 | 7.6500 | 7.2000 | 7.4850 | 7.4850 | 175,707 |
| Feb 28, 2022 | 7.0650 | 7.4850 | 6.9750 | 7.2450 | 7.2450 | 243,407 |
| Feb 25, 2022 | 7.3050 | 7.5900 | 6.9750 | 7.2000 | 7.2000 | 112,887 |
| Feb 24, 2022 | 6.4350 | 7.5000 | 6.1500 | 7.2000 | 7.2000 | 152,273 |
| Feb 23, 2022 | 7.4250 | 7.6650 | 6.9000 | 6.9900 | 6.9900 | 111,727 |
| Feb 22, 2022 | 7.2900 | 7.7400 | 7.2000 | 7.2600 | 7.2600 | 257,553 |
| Feb 18, 2022 | 6.9000 | 7.4250 | 6.9000 | 7.3350 | 7.3350 | 236,420 |
| Feb 17, 2022 | 6.9000 | 7.2600 | 6.6900 | 7.1700 | 7.1700 | 223,480 |
| Feb 16, 2022 | 6.1350 | 7.0500 | 6.1350 | 6.9300 | 6.9300 | 319,453 |
| Feb 15, 2022 | 6.0000 | 6.4350 | 5.8950 | 6.4350 | 6.4350 | 94,587 |
| Feb 14, 2022 | 6.2850 | 6.3450 | 6.0000 | 6.0450 | 6.0450 | 78,980 |
| Feb 11, 2022 | 6.4500 | 6.4500 | 6.1650 | 6.2550 | 6.2550 | 96,767 |
| Feb 10, 2022 | 6.6000 | 6.6000 | 6.2400 | 6.3000 | 6.3000 | 147,733 |
| Feb 09, 2022 | 6.6000 | 6.9000 | 6.4800 | 6.6000 | 6.6000 | 285,533 |
| Feb 08, 2022 | 6.4350 | 6.4800 | 6.1950 | 6.4200 | 6.4200 | 50,820 |
| Feb 07, 2022 | 6.7500 | 6.7500 | 6.3750 | 6.4350 | 6.4350 | 85,187 |
| Feb 04, 2022 | 6.4950 | 6.6000 | 5.7750 | 6.2400 | 6.2400 | 195,153 |
| Feb 03, 2022 | 6.4500 | 6.5400 | 6.1650 | 6.5250 | 6.5250 | 133,380 |
| Feb 02, 2022 | 6.6450 | 6.7350 | 6.4500 | 6.7350 | 6.7350 | 68,180 |
| Feb 01, 2022 | 6.7500 | 7.0350 | 6.6000 | 6.7350 | 6.7350 | 174,033 |
| Jan 31, 2022 | 6.2100 | 6.8100 | 6.1650 | 6.7800 | 6.7800 | 131,093 |
| Jan 28, 2022 | 6.2400 | 6.3450 | 5.8500 | 6.3000 | 6.3000 | 88,813 |
| Jan 27, 2022 | 6.4500 | 6.6000 | 6.1050 | 6.1800 | 6.1800 | 94,380 |
| Jan 26, 2022 | 6.3000 | 6.6450 | 6.3000 | 6.3600 | 6.3600 | 133,387 |
| Jan 25, 2022 | 5.8500 | 6.3900 | 5.8050 | 6.1800 | 6.1800 | 130,567 |
| Jan 24, 2022 | 6.0000 | 6.1500 | 5.6250 | 6.0000 | 6.0000 | 234,873 |
| Jan 21, 2022 | 6.6900 | 6.6900 | 6.1500 | 6.3150 | 6.3150 | 200,140 |
| Jan 20, 2022 | 7.2150 | 7.4100 | 6.3150 | 6.4500 | 6.4500 | 341,140 |
| Jan 19, 2022 | 6.3000 | 7.6500 | 6.1500 | 7.3200 | 7.3200 | 866,320 |
| Jan 18, 2022 | 6.0000 | 6.1950 | 5.8500 | 5.9550 | 5.9550 | 186,373 |
| Jan 14, 2022 | 5.8500 | 6.4500 | 5.8050 | 6.1500 | 6.1500 | 421,380 |
| Jan 13, 2022 | 6.4500 | 6.5400 | 5.7750 | 5.9250 | 5.9250 | 620,880 |
| Jan 12, 2022 | 7.0500 | 8.1000 | 6.3600 | 6.3600 | 6.3600 | 3,634,753 |
| Jan 11, 2022 | 5.5500 | 6.1500 | 5.5500 | 5.8350 | 5.8350 | 116,407 |
| Jan 10, 2022 | 5.5950 | 5.8500 | 5.4000 | 5.5800 | 5.5800 | 125,020 |
| Jan 07, 2022 | 5.8650 | 6.0150 | 5.5950 | 5.6250 | 5.6250 | 111,700 |
| Jan 06, 2022 | 5.7000 | 6.0600 | 5.5350 | 6.0150 | 6.0150 | 149,060 |
| Jan 05, 2022 | 5.9100 | 6.1800 | 5.7000 | 5.7150 | 5.7150 | 106,893 |
| Jan 04, 2022 | 6.2400 | 6.3000 | 5.7750 | 5.9550 | 5.9550 | 99,767 |
| Jan 03, 2022 | 5.7450 | 6.2850 | 5.7000 | 6.1200 | 6.1200 | 135,627 |
| Dec 31, 2021 | 5.6400 | 5.8800 | 5.5800 | 5.6400 | 5.6400 | 226,067 |
| Dec 30, 2021 | 5.7150 | 5.9850 | 5.7000 | 5.7000 | 5.7000 | 219,673 |
| Dec 29, 2021 | 5.8500 | 6.0000 | 5.5800 | 5.7600 | 5.7600 | 227,933 |
| Dec 28, 2021 | 6.3150 | 6.4500 | 6.0000 | 6.0450 | 6.0450 | 148,053 |
| Dec 27, 2021 | 6.8850 | 7.0500 | 6.3150 | 6.4200 | 6.4200 | 169,773 |
| Dec 23, 2021 | 6.1500 | 7.2300 | 6.1500 | 6.8700 | 6.8700 | 251,013 |
| Dec 22, 2021 | 6.4650 | 6.6000 | 6.1500 | 6.2100 | 6.2100 | 149,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
