Evofem Biosciences, Inc. (EVFM)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.1800

+0.0040

(+2.27%)

At close: 03:59PM EDT

Time Period:

Sept 29, 2021 - Sept 29, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 28, 2022	0.1800	0.1850	0.1700	0.1800	0.1800	1,100,100
Sept 27, 2022	0.1800	0.1900	0.1700	0.1760	0.1760	702,400
Sept 26, 2022	0.1930	0.1980	0.1660	0.1770	0.1770	2,702,500
Sept 23, 2022	0.2200	0.2290	0.1880	0.1890	0.1890	3,401,400
Sept 22, 2022	0.1940	0.2190	0.1720	0.2040	0.2040	3,285,500
Sept 21, 2022	0.1970	0.2000	0.1600	0.1800	0.1800	3,725,300
Sept 20, 2022	0.2230	0.2330	0.1920	0.1980	0.1980	2,904,800
Sept 19, 2022	0.2510	0.2790	0.2100	0.2230	0.2230	3,729,500
Sept 16, 2022	0.2900	0.3030	0.2520	0.2600	0.2600	5,801,200
Sept 15, 2022	0.2980	0.3100	0.2900	0.3030	0.3030	763,200
Sept 14, 2022	0.3200	0.3400	0.2760	0.3060	0.3060	1,955,400
Sept 13, 2022	0.3400	0.3450	0.3150	0.3340	0.3340	431,700
Sept 12, 2022	0.3300	0.3590	0.3160	0.3300	0.3300	467,400
Sept 09, 2022	0.3320	0.3500	0.3300	0.3410	0.3410	672,500
Sept 08, 2022	0.3060	0.3400	0.3000	0.3350	0.3350	634,200
Sept 07, 2022	0.3100	0.3150	0.2910	0.3050	0.3050	633,500
Sept 06, 2022	0.3200	0.3200	0.3010	0.3110	0.3110	760,300
Sept 02, 2022	0.3240	0.3400	0.3020	0.3200	0.3200	759,200
Sept 01, 2022	0.3530	0.3530	0.3020	0.3190	0.3190	1,355,200
Aug 31, 2022	0.3700	0.3890	0.3300	0.3500	0.3500	1,202,700
Aug 30, 2022	0.3750	0.4000	0.3620	0.3660	0.3660	787,000
Aug 29, 2022	0.3770	0.3950	0.3700	0.3760	0.3760	666,600
Aug 26, 2022	0.3950	0.4240	0.3650	0.3740	0.3740	1,855,000
Aug 25, 2022	0.4000	0.4400	0.3920	0.4050	0.4050	1,876,100
Aug 24, 2022	0.3800	0.4200	0.3700	0.4000	0.4000	1,961,000
Aug 23, 2022	0.3800	0.4200	0.3700	0.3730	0.3730	819,700
Aug 22, 2022	0.4150	0.4300	0.3700	0.3800	0.3800	981,200
Aug 19, 2022	0.4470	0.4470	0.4070	0.4200	0.4200	1,394,900
Aug 18, 2022	0.3750	0.4770	0.3700	0.4470	0.4470	2,423,400
Aug 17, 2022	0.3830	0.4000	0.3620	0.3900	0.3900	1,996,500
Aug 16, 2022	0.4030	0.4110	0.3610	0.3830	0.3830	4,080,300
Aug 15, 2022	0.4130	0.4400	0.3950	0.4050	0.4050	2,899,900
Aug 12, 2022	0.4250	0.4600	0.3950	0.4130	0.4130	5,821,300
Aug 11, 2022	0.3900	0.4790	0.3850	0.4600	0.4600	7,324,500
Aug 10, 2022	0.4400	0.5900	0.4300	0.4780	0.4780	53,992,600
Aug 09, 2022	0.7500	0.7600	0.5800	0.6240	0.6240	25,331,500
Aug 08, 2022	0.9210	0.9300	0.7900	0.8000	0.8000	18,709,400
Aug 05, 2022	1.0500	1.1100	0.9010	0.9430	0.9430	39,255,300
Aug 04, 2022	0.8810	0.9300	0.8200	0.8980	0.8980	26,977,600
Aug 03, 2022	0.7620	0.9100	0.7620	0.8700	0.8700	16,660,300
Aug 02, 2022	0.7390	0.8100	0.7210	0.7650	0.7650	7,417,000
Aug 01, 2022	0.7300	0.7950	0.7150	0.7700	0.7700	8,079,500
Jul 29, 2022	0.8550	0.8700	0.7230	0.7300	0.7300	15,229,100
Jul 28, 2022	0.7530	0.7690	0.6900	0.7400	0.7400	9,301,400
Jul 27, 2022	0.8100	0.8200	0.7400	0.7890	0.7890	10,483,000
Jul 26, 2022	0.8480	0.8530	0.8000	0.8280	0.8280	8,604,000
Jul 25, 2022	0.8800	0.9400	0.8310	0.8620	0.8620	14,312,700
Jul 22, 2022	0.9800	1.0000	0.8510	0.8600	0.8600	23,028,800
Jul 21, 2022	0.8900	1.0800	0.8510	1.0000	1.0000	65,908,700
Jul 20, 2022	0.8500	0.9100	0.8100	0.8280	0.8280	19,146,100
Jul 19, 2022	0.8680	0.9200	0.8010	0.8080	0.8080	15,522,400
Jul 18, 2022	0.7720	1.0400	0.7500	0.8780	0.8780	40,246,700
Jul 15, 2022	1.0400	1.0500	0.8400	0.8780	0.8780	34,370,600
Jul 14, 2022	1.1300	1.1400	1.0400	1.0700	1.0700	13,996,000
Jul 13, 2022	1.1700	1.3000	1.1300	1.1500	1.1500	18,920,600
Jul 12, 2022	1.1400	1.2400	1.0900	1.2400	1.2400	26,919,800
Jul 11, 2022	1.2700	1.2900	1.0900	1.1100	1.1100	30,884,700
Jul 08, 2022	1.3600	1.4500	1.2700	1.3500	1.3500	61,647,100
Jul 07, 2022	1.2400	1.5700	1.2300	1.2500	1.2500	104,290,400
Jul 06, 2022	1.0400	1.4200	1.0300	1.3300	1.3300	143,485,100
Jul 05, 2022	0.9500	1.1500	0.8650	1.1000	1.1000	58,452,400
Jul 01, 2022	1.0700	1.1200	0.9020	0.9100	0.9100	50,630,200
Jun 30, 2022	0.9450	1.2000	0.8100	1.1300	1.1300	119,080,100
Jun 29, 2022	0.9350	1.0500	0.7980	0.9810	0.9810	96,964,600
Jun 28, 2022	1.4200	1.5000	0.9280	1.0700	1.0700	341,876,100
Jun 27, 2022	0.6840	1.1200	0.5900	1.0700	1.0700	511,039,300
Jun 24, 2022	0.3260	0.4900	0.3200	0.3720	0.3720	92,781,800
Jun 23, 2022	0.3140	0.3180	0.3070	0.3180	0.3180	1,360,200
Jun 22, 2022	0.3180	0.3220	0.3080	0.3180	0.3180	1,406,100
Jun 21, 2022	0.3100	0.3300	0.3000	0.3210	0.3210	2,564,600
Jun 17, 2022	0.2900	0.3140	0.2880	0.3080	0.3080	3,526,800
Jun 16, 2022	0.2980	0.3060	0.2750	0.2870	0.2870	6,541,400
Jun 15, 2022	0.3090	0.3090	0.2900	0.2950	0.2950	3,348,600
Jun 14, 2022	0.3220	0.3340	0.3010	0.3120	0.3120	2,726,800
Jun 13, 2022	0.3410	0.3490	0.3090	0.3150	0.3150	4,625,600
Jun 10, 2022	0.3570	0.3600	0.3400	0.3480	0.3480	2,482,000
Jun 09, 2022	0.3700	0.3950	0.3570	0.3700	0.3700	5,243,600
Jun 08, 2022	0.3580	0.3750	0.3520	0.3660	0.3660	2,068,700
Jun 07, 2022	0.3700	0.3700	0.3350	0.3590	0.3590	3,606,900
Jun 06, 2022	0.4080	0.4100	0.3460	0.3600	0.3600	7,666,100
Jun 03, 2022	0.3400	0.4100	0.3360	0.3980	0.3980	17,936,400
Jun 02, 2022	0.3500	0.3600	0.3230	0.3440	0.3440	8,954,100
Jun 01, 2022	0.3700	0.3700	0.3400	0.3470	0.3470	2,331,100
May 31, 2022	0.3700	0.3700	0.3470	0.3600	0.3600	3,644,200
May 27, 2022	0.3500	0.3570	0.3420	0.3490	0.3490	2,285,400
May 26, 2022	0.3670	0.3670	0.3400	0.3470	0.3470	4,088,200
May 25, 2022	0.3650	0.3760	0.3350	0.3600	0.3600	3,970,000
May 24, 2022	0.4090	0.4100	0.3590	0.3610	0.3610	5,364,200
May 23, 2022	0.4000	0.4150	0.3750	0.4090	0.4090	4,656,600
May 20, 2022	0.4950	0.5000	0.4000	0.4050	0.4050	21,112,700
May 19, 2022	1.0400	1.1300	1.0100	1.1000	1.1000	925,300
May 18, 2022	1.1800	1.1800	1.0100	1.0300	1.0300	497,600
May 17, 2022	1.0600	1.1500	1.0320	1.1300	1.1300	496,600
May 16, 2022	1.1500	1.1500	1.0200	1.0300	1.0300	562,400
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	779,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,648.92+341.01(+1.86%)

S&P 5003,719.04+71.75(+1.97%)

DOW29,683.74+548.75(+1.88%)

CAD/USD0.7325-0.0026(-0.35%)

CRUDE OIL81.78-0.37(-0.45%)

BTC-CAD26,684.16+884.25(+3.43%)

Evofem Biosciences, Inc. (EVFM)

S&P/TSX
18,648.92
+341.01(+1.86%)

S&P 500
3,719.04
+71.75(+1.97%)

DOW
29,683.74
+548.75(+1.88%)

CAD/USD
0.7325
-0.0026(-0.35%)

CRUDE OIL
81.78
-0.37(-0.45%)

BTC-CAD
26,684.16
+884.25(+3.43%)