Evofem Biosciences Historical Data - EVFM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Evofem Biosciences Inc EVFM NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.16 3.31% 4.99 4.12 5.10 4.95 4.83 19:59:59
more quote information »

EVFM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.005.604.124.97833,450-0.01-0.2%
1 Month5.566.004.125.02442,681-0.57-10.25%
3 Months5.506.353.345.04259,579-0.51-9.27%
6 Months6.448.993.345.39179,476-1.45-22.52%
1 Year5.048.993.345.49121,608-0.05-0.99%
3 Years11.8112.561.79184.9291,429-6.82-57.75%
5 Years11.8112.561.79184.9291,429-6.82-57.75%

EVFM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 4.98 0.15 3.11% 4.95 5.10 4.12 4,795,763
May 21 2020 4.83 -0.15 -3.01% 4.93 4.98 4.77 922,538
May 20 2020 4.98 0.09 1.84% 5.01 5.09 4.85 633,954
May 19 2020 4.89 -0.10 -2.0% 5.10 5.265 4.88 886,969
May 18 2020 4.99 -0.25 -4.77% 5.44 5.60 4.96 1,148,664
May 15 2020 5.24 0.29 5.86% 5.00 5.32 4.90 575,126
May 14 2020 4.95 -0.19 -3.7% 5.13 5.22 4.75 668,175
May 13 2020 5.14 0.08 1.58% 5.09 5.35 4.63 583,703
May 12 2020 5.06 -0.03 -0.59% 5.20 5.25 5.02 308,300
May 11 2020 5.09 0.09 1.8% 5.08 5.26 4.97 375,596
May 08 2020 5.00 -0.04 -0.79% 5.05 5.19 4.80 362,498
May 07 2020 5.04 -0.20 -3.82% 5.40 5.41 4.975 295,732
May 06 2020 5.24 0.15 2.95% 5.00 5.34 4.85 204,752
May 05 2020 5.09 -0.14 -2.58% 5.35 5.35 5.05 138,995
May 04 2020 5.225 0.23 4.5% 5.30 5.48 5.10 365,513
May 01 2020 5.00 0.25 5.26% 4.75 5.02 4.5901 189,416
Apr 30 2020 4.75 0.00 0.0% 4.66 4.82 4.66 182,881
Apr 29 2020 4.75 -0.05 -1.04% 4.94 5.00 4.69 372,964
Apr 28 2020 4.80 -0.40 -7.69% 5.20 5.25 4.78 336,990
Apr 27 2020 5.20 -0.18 -3.35% 5.49 5.57 5.12 267,829
See More Historical Prices »
Your Recent History
NASDAQ
EVFM
Evofem Bio..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200525 03:08:02