Canada markets open in 8 hours 24 minutes

Evofem Biosciences, Inc. (EVFM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.1400-0.0700 (-5.79%)
At close: 04:00PM EDT
1.1400 0.00 (0.00%)
After hours: 07:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 20221.23001.29001.14001.14001.1400420,700
May 12, 20221.08001.22001.04601.21001.2100604,600
May 11, 20221.10001.15001.01001.07001.0700741,500
May 10, 20221.23001.32001.11001.12001.1200939,500
May 09, 20221.37001.37001.21001.21001.2100758,000
May 06, 20221.49001.51001.39001.40001.4000778,500
May 06, 20221:15 Stock Split
May 05, 20222.25002.25001.65001.65001.65001,153,020
May 04, 20222.41502.53502.38502.47502.4750524,633
May 03, 20222.49002.64002.34002.47502.4750442,207
May 02, 20222.55002.58002.40002.46002.4600248,213
Apr 29, 20222.70002.77502.58002.64002.6400136,700
Apr 28, 20222.70002.77502.47502.67002.6700318,000
Apr 27, 20222.85003.00002.71502.76002.7600365,033
Apr 26, 20222.92502.97002.59502.71502.7150314,520
Apr 25, 20222.97002.97002.88002.89502.8950133,807
Apr 22, 20223.00003.07502.92502.97002.9700103,840
Apr 21, 20223.15003.30002.88003.00003.0000255,667
Apr 20, 20223.49503.51003.10503.22503.2250346,080
Apr 19, 20223.34503.48003.30003.46503.4650151,973
Apr 18, 20223.37503.43503.30003.40503.4050240,253
Apr 14, 20223.48003.52503.37503.39003.3900278,833
Apr 13, 20223.60003.78003.49503.52503.5250287,440
Apr 12, 20223.75003.87003.60003.63003.6300152,713
Apr 11, 20223.85503.85503.54003.72003.7200143,513
Apr 08, 20223.75004.05003.61503.85503.8550205,780
Apr 07, 20224.20004.35003.78003.84003.8400780,253
Apr 06, 20224.38004.48504.09504.24504.2450179,287
Apr 05, 20224.53004.56004.26004.32004.3200130,907
Apr 04, 20224.51504.57504.20004.44004.4400263,507
Apr 01, 20225.10005.25004.02004.45504.4550581,520
Mar 31, 20225.55005.55005.10005.10005.1000217,980
Mar 30, 20225.55005.55005.38505.44505.4450137,173
Mar 29, 20225.55005.62505.40005.55005.5500138,140
Mar 28, 20225.70005.70005.40005.46005.4600134,987
Mar 25, 20225.83505.83505.46005.59505.5950230,373
Mar 24, 20225.97006.00005.77505.83505.8350105,280
Mar 23, 20226.07506.15005.85005.98505.9850142,920
Mar 22, 20225.70006.19505.70006.15006.1500151,593
Mar 21, 20226.00006.00005.77505.86505.865098,607
Mar 18, 20226.03006.22505.97006.09006.0900108,453
Mar 17, 20225.91006.22505.88006.04506.0450131,040
Mar 16, 20225.70005.92505.62505.91005.9100119,520
Mar 15, 20225.40005.67005.40005.55005.550076,407
Mar 14, 20225.85005.85005.44505.44505.4450127,540
Mar 11, 20226.13506.15005.70005.73005.7300120,407
Mar 10, 20226.00006.07505.79005.88005.880082,960
Mar 09, 20225.89506.22505.88006.00006.000091,827
Mar 08, 20225.59506.18005.59505.88005.8800199,013
Mar 07, 20226.75006.90005.85005.85005.8500235,487
Mar 04, 20226.82507.05006.25506.60006.6000254,767
Mar 03, 20227.80007.90506.99007.35007.3500247,260
Mar 02, 20227.57508.04007.20007.99507.9950178,713
Mar 01, 20227.30507.65007.20007.48507.4850175,707
Feb 28, 20227.06507.48506.97507.24507.2450243,407
Feb 25, 20227.30507.59006.97507.20007.2000112,887
Feb 24, 20226.43507.50006.15007.20007.2000152,273
Feb 23, 20227.42507.66506.90006.99006.9900111,727
Feb 22, 20227.29007.74007.20007.26007.2600257,553
Feb 18, 20226.90007.42506.90007.33507.3350236,420
Feb 17, 20226.90007.26006.69007.17007.1700223,480
Feb 16, 20226.13507.05006.13506.93006.9300319,453
Feb 15, 20226.00006.43505.89506.43506.435094,587
Feb 14, 20226.28506.34506.00006.04506.045078,980
Feb 11, 20226.45006.45006.16506.25506.255096,767
Feb 10, 20226.60006.60006.24006.30006.3000147,733
Feb 09, 20226.60006.90006.48006.60006.6000285,533
Feb 08, 20226.43506.48006.19506.42006.420050,820
Feb 07, 20226.75006.75006.37506.43506.435085,187
Feb 04, 20226.49506.60005.77506.24006.2400195,153
Feb 03, 20226.45006.54006.16506.52506.5250133,380
Feb 02, 20226.64506.73506.45006.73506.735068,180
Feb 01, 20226.75007.03506.60006.73506.7350174,033
Jan 31, 20226.21006.81006.16506.78006.7800131,093
Jan 28, 20226.24006.34505.85006.30006.300088,813
Jan 27, 20226.45006.60006.10506.18006.180094,380
Jan 26, 20226.30006.64506.30006.36006.3600133,387
Jan 25, 20225.85006.39005.80506.18006.1800130,567
Jan 24, 20226.00006.15005.62506.00006.0000234,873
Jan 21, 20226.69006.69006.15006.31506.3150200,140
Jan 20, 20227.21507.41006.31506.45006.4500341,140
Jan 19, 20226.30007.65006.15007.32007.3200866,320
Jan 18, 20226.00006.19505.85005.95505.9550186,373
Jan 14, 20225.85006.45005.80506.15006.1500421,380
Jan 13, 20226.45006.54005.77505.92505.9250620,880
Jan 12, 20227.05008.10006.36006.36006.36003,634,753
Jan 11, 20225.55006.15005.55005.83505.8350116,407
Jan 10, 20225.59505.85005.40005.58005.5800125,020
Jan 07, 20225.86506.01505.59505.62505.6250111,700
Jan 06, 20225.70006.06005.53506.01506.0150149,060
Jan 05, 20225.91006.18005.70005.71505.7150106,893
Jan 04, 20226.24006.30005.77505.95505.955099,767
Jan 03, 20225.74506.28505.70006.12006.1200135,627
Dec 31, 20215.64005.88005.58005.64005.6400226,067
Dec 30, 20215.71505.98505.70005.70005.7000219,673
Dec 29, 20215.85006.00005.58005.76005.7600227,933
Dec 28, 20216.31506.45006.00006.04506.0450148,053
Dec 27, 20216.88507.05006.31506.42006.4200169,773
Dec 23, 20216.15007.23006.15006.87006.8700251,013
Dec 22, 20216.46506.60006.15006.21006.2100149,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...