Canada markets open in 8 hours 41 minutes

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
DateOpenHighLowClose*Adj Close**Volume
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
Sept 07, 20220.31000.31500.29100.30500.3050633,500
Sept 06, 20220.32000.32000.30100.31100.3110760,300
Sept 02, 20220.32400.34000.30200.32000.3200759,200
Sept 01, 20220.35300.35300.30200.31900.31901,355,200
Aug 31, 20220.37000.38900.33000.35000.35001,202,700
Aug 30, 20220.37500.40000.36200.36600.3660787,000
Aug 29, 20220.37700.39500.37000.37600.3760666,600
Aug 26, 20220.39500.42400.36500.37400.37401,855,000
Aug 25, 20220.40000.44000.39200.40500.40501,876,100
Aug 24, 20220.38000.42000.37000.40000.40001,961,000
Aug 23, 20220.38000.42000.37000.37300.3730819,700
Aug 22, 20220.41500.43000.37000.38000.3800981,200
Aug 19, 20220.44700.44700.40700.42000.42001,394,900
Aug 18, 20220.37500.47700.37000.44700.44702,423,400
Aug 17, 20220.38300.40000.36200.39000.39001,996,500
Aug 16, 20220.40300.41100.36100.38300.38304,080,300
Aug 15, 20220.41300.44000.39500.40500.40502,899,900
Aug 12, 20220.42500.46000.39500.41300.41305,821,300
Aug 11, 20220.39000.47900.38500.46000.46007,324,500
Aug 10, 20220.44000.59000.43000.47800.478053,992,600
Aug 09, 20220.75000.76000.58000.62400.624025,331,500
Aug 08, 20220.92100.93000.79000.80000.800018,709,400
Aug 05, 20221.05001.11000.90100.94300.943039,255,300
Aug 04, 20220.88100.93000.82000.89800.898026,977,600
Aug 03, 20220.76200.91000.76200.87000.870016,660,300
Aug 02, 20220.73900.81000.72100.76500.76507,417,000
Aug 01, 20220.73000.79500.71500.77000.77008,079,500
Jul 29, 20220.85500.87000.72300.73000.730015,229,100
Jul 28, 20220.75300.76900.69000.74000.74009,301,400
Jul 27, 20220.81000.82000.74000.78900.789010,483,000
Jul 26, 20220.84800.85300.80000.82800.82808,604,000
Jul 25, 20220.88000.94000.83100.86200.862014,312,700
Jul 22, 20220.98001.00000.85100.86000.860023,028,800
Jul 21, 20220.89001.08000.85101.00001.000065,908,700
Jul 20, 20220.85000.91000.81000.82800.828019,146,100
Jul 19, 20220.86800.92000.80100.80800.808015,522,400
Jul 18, 20220.77201.04000.75000.87800.878040,246,700
Jul 15, 20221.04001.05000.84000.87800.878034,370,600
Jul 14, 20221.13001.14001.04001.07001.070013,996,000
Jul 13, 20221.17001.30001.13001.15001.150018,920,600
Jul 12, 20221.14001.24001.09001.24001.240026,919,800
Jul 11, 20221.27001.29001.09001.11001.110030,884,700
Jul 08, 20221.36001.45001.27001.35001.350061,647,100
Jul 07, 20221.24001.57001.23001.25001.2500104,290,400
Jul 06, 20221.04001.42001.03001.33001.3300143,485,100
Jul 05, 20220.95001.15000.86501.10001.100058,452,400
Jul 01, 20221.07001.12000.90200.91000.910050,630,200
Jun 30, 20220.94501.20000.81001.13001.1300119,080,100
Jun 29, 20220.93501.05000.79800.98100.981096,964,600
Jun 28, 20221.42001.50000.92801.07001.0700341,876,100
Jun 27, 20220.68401.12000.59001.07001.0700511,039,300
Jun 24, 20220.32600.49000.32000.37200.372092,781,800
Jun 23, 20220.31400.31800.30700.31800.31801,360,200
Jun 22, 20220.31800.32200.30800.31800.31801,406,100
Jun 21, 20220.31000.33000.30000.32100.32102,564,600
Jun 17, 20220.29000.31400.28800.30800.30803,526,800
Jun 16, 20220.29800.30600.27500.28700.28706,541,400
Jun 15, 20220.30900.30900.29000.29500.29503,348,600
Jun 14, 20220.32200.33400.30100.31200.31202,726,800
Jun 13, 20220.34100.34900.30900.31500.31504,625,600
Jun 10, 20220.35700.36000.34000.34800.34802,482,000
Jun 09, 20220.37000.39500.35700.37000.37005,243,600
Jun 08, 20220.35800.37500.35200.36600.36602,068,700
Jun 07, 20220.37000.37000.33500.35900.35903,606,900
Jun 06, 20220.40800.41000.34600.36000.36007,666,100
Jun 03, 20220.34000.41000.33600.39800.398017,936,400
Jun 02, 20220.35000.36000.32300.34400.34408,954,100
Jun 01, 20220.37000.37000.34000.34700.34702,331,100
May 31, 20220.37000.37000.34700.36000.36003,644,200
May 27, 20220.35000.35700.34200.34900.34902,285,400
May 26, 20220.36700.36700.34000.34700.34704,088,200
May 25, 20220.36500.37600.33500.36000.36003,970,000
May 24, 20220.40900.41000.35900.36100.36105,364,200
May 23, 20220.40000.41500.37500.40900.40904,656,600
May 20, 20220.49500.50000.40000.40500.405021,112,700
May 19, 20221.04001.13001.01001.10001.1000925,300
May 18, 20221.18001.18001.01001.03001.0300497,600
May 17, 20221.06001.15001.03201.13001.1300496,600
May 16, 20221.15001.15001.02001.03001.0300562,400
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, 20221.49001.51001.39001.40001.4000779,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...