Evofem Biosciences, Inc. (EVFM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.6976-0.0118 (-1.66%)

At close: 4:00PM EDT

0.6900 -0.01 (-1.09%)
After hours: 07:58PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 22, 2021	0.7000	0.7080	0.6750	0.6980	0.6980	2,509,700
Oct. 21, 2021	0.7200	0.7230	0.6940	0.7090	0.7090	1,782,700
Oct. 20, 2021	0.7100	0.7350	0.7010	0.7160	0.7160	2,383,800
Oct. 19, 2021	0.7100	0.7180	0.7000	0.7100	0.7100	1,350,400
Oct. 18, 2021	0.6930	0.7100	0.6900	0.7060	0.7060	2,345,500
Oct. 15, 2021	0.7240	0.7240	0.6900	0.6930	0.6930	2,942,300
Oct. 14, 2021	0.7400	0.7460	0.7100	0.7170	0.7170	3,292,100
Oct. 13, 2021	0.7500	0.7750	0.7450	0.7500	0.7500	1,754,400
Oct. 12, 2021	0.7010	0.7700	0.7000	0.7590	0.7590	2,141,900
Oct. 11, 2021	0.7340	0.7660	0.7230	0.7640	0.7640	1,701,000
Oct. 08, 2021	0.7460	0.7670	0.7250	0.7360	0.7360	1,298,100
Oct. 07, 2021	0.7350	0.7500	0.7230	0.7420	0.7420	1,571,600
Oct. 06, 2021	0.7360	0.7610	0.7110	0.7350	0.7350	1,686,700
Oct. 05, 2021	0.7950	0.8000	0.7270	0.7360	0.7360	2,173,500
Oct. 04, 2021	0.7600	0.8200	0.7260	0.7690	0.7690	6,942,800
Oct. 01, 2021	0.7300	0.7390	0.7130	0.7230	0.7230	2,283,400
Sep. 30, 2021	0.7160	0.7500	0.7150	0.7390	0.7390	1,876,000
Sep. 29, 2021	0.7500	0.7590	0.7110	0.7150	0.7150	2,458,500
Sep. 28, 2021	0.7940	0.8000	0.7500	0.7510	0.7510	2,453,500
Sep. 27, 2021	0.7880	0.8170	0.7800	0.7920	0.7920	1,485,400
Sep. 24, 2021	0.7800	0.8150	0.7700	0.7770	0.7770	1,941,900
Sep. 23, 2021	0.7780	0.7970	0.7650	0.7810	0.7810	1,877,400
Sep. 22, 2021	0.7600	0.7900	0.7510	0.7680	0.7680	1,853,900
Sep. 21, 2021	0.8000	0.8040	0.7500	0.7620	0.7620	2,371,800
Sep. 20, 2021	0.8000	0.8200	0.7730	0.7820	0.7820	2,178,600
Sep. 17, 2021	0.8220	0.8380	0.7820	0.8380	0.8380	3,104,600
Sep. 16, 2021	0.7830	0.8380	0.7800	0.8130	0.8130	2,533,500
Sep. 15, 2021	0.7900	0.8000	0.7750	0.7900	0.7900	1,985,100
Sep. 14, 2021	0.8360	0.8430	0.7710	0.7880	0.7880	3,151,100
Sep. 13, 2021	0.8300	0.8500	0.8030	0.8290	0.8290	2,275,300
Sep. 10, 2021	0.8590	0.8700	0.8100	0.8250	0.8250	2,549,500
Sep. 09, 2021	0.8360	0.8500	0.8010	0.8480	0.8480	2,376,200
Sep. 08, 2021	0.8770	0.8800	0.8300	0.8370	0.8370	2,181,500
Sep. 07, 2021	0.8670	0.9460	0.8600	0.8800	0.8800	4,407,700
Sep. 03, 2021	0.8900	0.8940	0.8400	0.8670	0.8670	2,721,600
Sep. 02, 2021	0.8600	0.8800	0.8410	0.8760	0.8760	3,179,800
Sep. 01, 2021	0.8920	0.9100	0.8330	0.8730	0.8730	6,702,600
Aug. 31, 2021	0.7900	0.9740	0.7850	0.8870	0.8870	17,152,300
Aug. 30, 2021	0.8100	0.8120	0.7700	0.7830	0.7830	2,086,900
Aug. 27, 2021	0.7800	0.8000	0.7550	0.7980	0.7980	2,180,700
Aug. 26, 2021	0.8300	0.8400	0.7700	0.7950	0.7950	3,660,100
Aug. 25, 2021	0.7300	0.9400	0.7300	0.8290	0.8290	7,005,800
Aug. 24, 2021	0.7100	0.7270	0.7000	0.7190	0.7190	2,495,200
Aug. 23, 2021	0.6700	0.7100	0.6650	0.7020	0.7020	3,606,500
Aug. 20, 2021	0.6710	0.6880	0.6700	0.6800	0.6800	2,146,200
Aug. 19, 2021	0.6800	0.6920	0.6670	0.6710	0.6710	2,900,200
Aug. 18, 2021	0.6770	0.7040	0.6680	0.6840	0.6840	3,349,600
Aug. 17, 2021	0.6700	0.6900	0.6540	0.6800	0.6800	3,990,800
Aug. 16, 2021	0.7130	0.7130	0.6700	0.6730	0.6730	5,947,400
Aug. 13, 2021	0.7600	0.7630	0.7000	0.7110	0.7110	8,185,000
Aug. 12, 2021	0.8210	0.8250	0.7510	0.7630	0.7630	11,880,600
Aug. 11, 2021	0.8500	0.8840	0.8230	0.8460	0.8460	4,738,100
Aug. 10, 2021	0.8710	0.8710	0.8400	0.8480	0.8480	3,618,700
Aug. 09, 2021	0.8050	0.8730	0.7800	0.8510	0.8510	5,725,600
Aug. 06, 2021	0.8100	0.8240	0.7920	0.8120	0.8120	2,857,400
Aug. 05, 2021	0.7950	0.8100	0.7900	0.8100	0.8100	4,808,900
Aug. 04, 2021	0.8000	0.8330	0.7900	0.7990	0.7990	6,155,700
Aug. 03, 2021	0.8250	0.8250	0.7860	0.7990	0.7990	6,687,600
Aug. 02, 2021	0.8600	0.8700	0.8010	0.8250	0.8250	5,531,000
Jul. 30, 2021	0.8800	0.8820	0.8410	0.8600	0.8600	2,760,400
Jul. 29, 2021	0.8990	0.9000	0.8700	0.8820	0.8820	2,381,300
Jul. 28, 2021	0.8450	0.9000	0.8410	0.8820	0.8820	2,102,900
Jul. 27, 2021	0.8500	0.8600	0.8200	0.8370	0.8370	2,750,000
Jul. 26, 2021	0.8900	0.9100	0.8300	0.8580	0.8580	4,964,700
Jul. 23, 2021	0.9180	0.9220	0.8720	0.8910	0.8910	3,704,100
Jul. 22, 2021	0.9900	0.9950	0.9200	0.9280	0.9280	2,819,300
Jul. 21, 2021	0.9360	0.9890	0.9300	0.9720	0.9720	2,751,700
Jul. 20, 2021	0.9200	0.9290	0.8620	0.9170	0.9170	3,548,600
Jul. 19, 2021	0.8710	0.8900	0.8230	0.8760	0.8760	4,809,300
Jul. 16, 2021	0.9300	0.9390	0.8800	0.8820	0.8820	3,728,500
Jul. 15, 2021	0.9320	0.9400	0.9000	0.9200	0.9200	3,589,100
Jul. 14, 2021	0.9770	0.9780	0.9220	0.9340	0.9340	3,299,000
Jul. 13, 2021	0.9800	0.9800	0.9310	0.9480	0.9480	4,288,400
Jul. 12, 2021	1.0200	1.0400	0.9510	0.9740	0.9740	4,482,700
Jul. 09, 2021	0.9800	1.0400	0.9700	1.0300	1.0300	3,122,200
Jul. 08, 2021	0.9240	1.0200	0.9120	0.9750	0.9750	4,820,400
Jul. 07, 2021	1.0100	1.0200	0.9310	0.9620	0.9620	7,652,800
Jul. 06, 2021	1.0600	1.0600	1.0000	1.0200	1.0200	6,713,200
Jul. 02, 2021	1.0920	1.1000	1.0500	1.0600	1.0600	3,910,700
Jul. 01, 2021	1.1300	1.1400	1.0900	1.1000	1.1000	4,387,800
Jun. 30, 2021	1.1800	1.1800	1.1000	1.1300	1.1300	5,474,900
Jun. 29, 2021	1.2000	1.2400	1.1600	1.1700	1.1700	5,926,200
Jun. 28, 2021	1.1700	1.2100	1.1600	1.2100	1.2100	6,423,900
Jun. 25, 2021	1.1900	1.1900	1.1500	1.1700	1.1700	16,054,800
Jun. 24, 2021	1.2020	1.2100	1.1500	1.2000	1.2000	6,058,600
Jun. 23, 2021	1.1500	1.1900	1.1400	1.1900	1.1900	5,887,200
Jun. 22, 2021	1.1400	1.2000	1.1200	1.1600	1.1600	8,746,400
Jun. 21, 2021	1.1400	1.1700	1.0500	1.1700	1.1700	14,414,100
Jun. 18, 2021	1.1700	1.2300	1.1000	1.1000	1.1000	15,699,300
Jun. 17, 2021	1.1400	1.2600	1.1200	1.1600	1.1600	18,373,800
Jun. 16, 2021	1.1950	1.2100	1.1000	1.1100	1.1100	17,414,500
Jun. 15, 2021	1.3600	1.3600	1.1900	1.2100	1.2100	19,922,400
Jun. 14, 2021	1.3200	1.4200	1.2500	1.3300	1.3300	40,352,400
Jun. 11, 2021	1.1400	1.3700	1.1100	1.2500	1.2500	87,562,000
Jun. 10, 2021	1.0190	1.0600	0.9920	1.0500	1.0500	13,177,600
Jun. 09, 2021	1.0200	1.0300	1.0000	1.0000	1.0000	9,395,400
Jun. 08, 2021	1.1000	1.1200	0.9860	1.0100	1.0100	26,175,800
Jun. 07, 2021	0.9860	1.0700	0.9700	1.0300	1.0300	42,439,900
Jun. 04, 2021	0.8900	0.8900	0.8650	0.8650	0.8650	11,017,300
Jun. 03, 2021	0.8900	0.9090	0.8800	0.8810	0.8810	8,503,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,216.15+3.76(+0.02%)

S&P 5004,544.90-4.88(-0.11%)

DOW35,677.02+73.94(+0.21%)

CAD/USD0.8091+0.0007(+0.09%)

CRUDE OIL83.98+1.48(+1.79%)

BTC-CAD75,526.50-460.81(-0.61%)

Evofem Biosciences, Inc. (EVFM)

S&P/TSX
21,216.15
+3.76(+0.02%)

S&P 500
4,544.90
-4.88(-0.11%)

DOW
35,677.02
+73.94(+0.21%)

CAD/USD
0.8091
+0.0007(+0.09%)

CRUDE OIL
83.98
+1.48(+1.79%)

BTC-CAD
75,526.50
-460.81(-0.61%)