Canada markets open in 1 hour 48 minutes

Evofem Biosciences, Inc. (EVFM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0549+0.0041 (+8.07%)
At close: 03:59PM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20230.05100.05800.04800.05490.05494,688,968
Jan 30, 20230.04400.05400.04400.05100.05104,961,300
Jan 27, 20230.05100.05300.04100.04400.044010,068,900
Jan 26, 20230.05700.05700.05200.05400.05401,762,900
Jan 25, 20230.05800.05800.05400.05700.05701,396,000
Jan 24, 20230.06000.06000.05500.05600.05602,994,200
Jan 23, 20230.06000.06000.05700.05800.05802,424,500
Jan 20, 20230.06000.06400.05700.06000.06002,122,600
Jan 19, 20230.05900.06300.05500.06300.06302,615,700
Jan 18, 20230.06500.06800.05800.06000.06003,347,300
Jan 17, 20230.06600.06900.06500.06500.06501,318,400
Jan 13, 20230.06600.06900.06500.06600.06602,005,800
Jan 12, 20230.07500.07500.06500.06600.06603,332,800
Jan 11, 20230.06700.07500.06200.07000.07001,926,600
Jan 10, 20230.06200.06500.05900.06500.06504,401,400
Jan 09, 20230.06300.06900.05600.05900.05903,557,700
Jan 06, 20230.07000.07000.06300.06900.06901,380,900
Jan 05, 20230.07800.08000.06000.07300.07302,412,300
Jan 04, 20230.07000.07800.06400.07500.07501,566,000
Jan 03, 20230.06500.07500.06000.07000.07001,033,200
Dec 30, 20220.06100.07200.06000.06400.06401,350,900
Dec 29, 20220.06500.06900.06000.06400.06401,685,900
Dec 28, 20220.07000.07000.06500.06500.06501,092,200
Dec 27, 20220.07100.07300.06500.07000.07002,351,900
Dec 23, 20220.07200.07500.07100.07200.0720856,200
Dec 22, 20220.07800.08000.07100.07200.0720976,400
Dec 21, 20220.07900.07900.07200.07800.0780923,200
Dec 20, 20220.08000.08000.07400.07500.0750876,200
Dec 19, 20220.07100.08100.07100.08000.0800489,500
Dec 16, 20220.07700.08100.07400.07400.0740846,800
Dec 15, 20220.07300.07900.07100.07700.0770347,200
Dec 14, 20220.08100.08100.07000.07300.07301,285,600
Dec 13, 20220.07200.08200.07100.07700.0770571,100
Dec 12, 20220.08000.08300.06800.07400.0740996,700
Dec 09, 20220.08000.08500.06400.08000.08001,651,100
Dec 08, 20220.07300.08000.07000.07900.0790986,200
Dec 07, 20220.06700.07700.06600.07500.0750745,100
Dec 06, 20220.07000.08000.06200.06600.0660821,200
Dec 05, 20220.06800.08000.06700.07000.07001,777,900
Dec 02, 20220.06100.07200.06000.06900.06901,444,700
Dec 01, 20220.06200.06700.05500.05800.05801,992,900
Nov 30, 20220.06900.07300.05900.06700.06703,232,000
Nov 29, 20220.07500.07700.06500.06900.06902,161,500
Nov 28, 20220.07500.08000.07000.07200.07202,060,800
Nov 25, 20220.08000.08200.07500.07500.0750398,600
Nov 23, 20220.07700.08200.07300.08200.08201,710,700
Nov 22, 20220.07800.08200.07500.07600.07601,445,800
Nov 21, 20220.09000.09000.07500.07800.07802,229,800
Nov 18, 20220.08500.09500.08200.08300.08301,209,300
Nov 17, 20220.08800.08800.08300.08500.0850480,800
Nov 16, 20220.08900.08900.08200.08800.08801,131,700
Nov 15, 20220.08300.09000.08100.08500.08501,117,000
Nov 14, 20220.08100.09800.08100.08700.08701,702,300
Nov 11, 20220.08500.08800.08000.08300.08301,301,900
Nov 10, 20220.08200.09000.08000.08800.08801,904,800
Nov 09, 20220.08100.09000.08100.08400.0840789,300
Nov 08, 20220.08500.09000.07900.08400.08402,685,800
Nov 07, 20220.08700.09500.08000.08900.08901,447,000
Nov 04, 20220.09600.09600.08000.08700.08702,133,000
Nov 03, 20220.10000.10700.08600.09500.09501,248,700
Nov 02, 20220.10000.10500.08300.10000.10001,172,800
Nov 01, 20220.11000.11500.09500.10500.10501,883,100
Oct 31, 20220.11100.12000.10200.10900.10901,785,600
Oct 28, 20220.13900.13900.10500.11900.11903,750,900
Oct 27, 20220.13300.14900.10600.13000.13005,244,400
Oct 26, 20220.08800.13900.08800.13000.13004,998,200
Oct 25, 20220.08600.09500.08400.09200.09201,357,000
Oct 24, 20220.09500.09800.08100.08800.08801,238,100
Oct 21, 20220.09000.09900.07800.09000.0900886,700
Oct 20, 20220.08400.08900.07200.08400.08401,305,300
Oct 19, 20220.08100.09200.07800.08000.08002,466,400
Oct 18, 20220.10000.10000.08000.08000.08002,077,800
Oct 17, 20220.09900.10000.07500.08700.08703,118,100
Oct 14, 20220.08000.10000.08000.09100.09102,733,100
Oct 13, 20220.10000.10000.08700.09200.09203,278,700
Oct 12, 20220.10000.11000.07800.09700.097021,222,100
Oct 11, 20220.17200.18000.16100.16400.1640956,000
Oct 10, 20220.16300.17500.16100.17200.17201,055,400
Oct 07, 20220.17500.18000.16000.16100.16101,738,700
Oct 06, 20220.17500.18000.16900.17000.17001,325,900
Oct 05, 20220.18500.18500.16900.17000.17001,772,600
Oct 04, 20220.18000.18700.16800.17000.17001,260,500
Oct 03, 20220.16400.17800.16200.17200.17202,018,100
Sept 30, 20220.18000.20000.17000.17000.17001,112,200
Sept 29, 20220.18000.18500.16500.18300.18302,017,200
Sept 28, 20220.18000.18500.17000.18000.18001,100,100
Sept 27, 20220.18000.19000.17000.17600.1760702,400
Sept 26, 20220.19300.19800.16600.17700.17702,702,500
Sept 23, 20220.22000.22900.18800.18900.18903,401,400
Sept 22, 20220.19400.21900.17200.20400.20403,285,500
Sept 21, 20220.19700.20000.16000.18000.18003,725,300
Sept 20, 20220.22300.23300.19200.19800.19802,904,800
Sept 19, 20220.25100.27900.21000.22300.22303,729,500
Sept 16, 20220.29000.30300.25200.26000.26005,801,200
Sept 15, 20220.29800.31000.29000.30300.3030763,200
Sept 14, 20220.32000.34000.27600.30600.30601,955,400
Sept 13, 20220.34000.34500.31500.33400.3340431,700
Sept 12, 20220.33000.35900.31600.33000.3300467,400
Sept 09, 20220.33200.35000.33000.34100.3410672,500
Sept 08, 20220.30600.34000.30000.33500.3350634,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...