EVFM

Evofem Biosciences (QB) Historical Data

EVFM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 0.0435 -0.0105 -19.44% 0.0511 0.0529 0.04115 10,068,876
Jan 26 2023 0.054 0.00 +0.00% 0.057 0.057 0.0521 0
Jan 26 2023 0.054 -0.00263 -4.64% 0.057 0.057 0.0521 1,762,879
Jan 25 2023 0.056625 0.00063 1.12% 0.058 0.058 0.054 1,389,035
Jan 24 2023 0.056 -0.00175 -3.03% 0.0598 0.0598 0.055 2,994,172
Jan 23 2023 0.05775 -0.00215 -3.59% 0.06 0.06 0.0571 2,424,514
Jan 20 2023 0.0599 0.00 +0.00% 0.06 0.064 0.0571 0
Jan 20 2023 0.0599 -0.0031 -4.92% 0.06 0.064 0.0571 2,122,551
Jan 19 2023 0.063 0.00 +0.00% 0.059 0.063 0.0552 0
Jan 19 2023 0.063 0.0035 5.88% 0.059 0.063 0.0552 2,615,740
Jan 18 2023 0.0595 -0.0057 -8.74% 0.0651 0.0679 0.0577 3,347,309
Jan 17 2023 0.0652 0.00 +0.00% 0.0659 0.069 0.065 0
Jan 17 2023 0.0652 -0.0007 -1.06% 0.0659 0.069 0.065 1,318,436
Jan 16 2023 0.0659 0.00 +0.00% 0.0661 0.069 0.065 0
Jan 13 2023 0.0659 -0.0002 -0.3% 0.0661 0.069 0.065 2,005,805
Jan 12 2023 0.0661 -0.0041 -5.84% 0.075 0.075 0.0653 3,332,836
Jan 11 2023 0.0702 0.00 +0.00% 0.067 0.075 0.0621 0
Jan 11 2023 0.0702 0.0053 8.17% 0.067 0.075 0.0621 1,926,558
Jan 10 2023 0.0649 0.0059 10.0% 0.0617 0.065 0.0586 4,401,353
Jan 09 2023 0.059 0.00 +0.00% 0.063 0.0689 0.0562 0
Jan 09 2023 0.059 -0.01 -14.49% 0.063 0.0689 0.0562 3,557,720
Jan 06 2023 0.069 0.00 +0.00% 0.07 0.07 0.063 0
Jan 06 2023 0.069 -0.004 -5.48% 0.07 0.07 0.063 1,380,869
Jan 05 2023 0.073 -0.002 -2.67% 0.078 0.08 0.06 2,412,319
Jan 04 2023 0.075 0.00 +0.00% 0.0699 0.07785 0.064 0
Jan 04 2023 0.075 0.0051 7.3% 0.0699 0.07785 0.064 1,566,040
Jan 03 2023 0.0699 0.00 +0.00% 0.065 0.075 0.0601 0
Jan 03 2023 0.0699 0.0059 9.22% 0.065 0.075 0.0601 1,033,221
Jan 02 2023 0.064 0.00 +0.00% 0.061 0.072 0.0601 0
Dec 30 2022 0.064 0.00 0.0% 0.061 0.072 0.0601 1,350,931
Dec 29 2022 0.064 -0.0011 -1.69% 0.065 0.0685 0.0601 1,685,925
Dec 28 2022 0.0651 -0.0044 -6.33% 0.0695 0.07 0.065 1,092,152
Dec 27 2022 0.0695 -0.002 -2.8% 0.0713 0.0731 0.0651 2,351,941
Dec 26 2022 0.0715 0.00 +0.00% 0.0717 0.0749 0.071 0
Dec 23 2022 0.0715 0.00 +0.00% 0.0717 0.0749 0.071 0
Dec 23 2022 0.0715 -0.0003 -0.42% 0.0717 0.0749 0.071 856,248
Dec 22 2022 0.0718 -0.0062 -7.95% 0.078 0.08 0.0713 976,440
Dec 21 2022 0.078 0.003 4.0% 0.079 0.079 0.0722 923,214
Dec 20 2022 0.075 0.00 +0.00% 0.08 0.08 0.0736 0
Dec 20 2022 0.075 -0.005 -6.25% 0.08 0.08 0.0736 876,235
Dec 19 2022 0.08 0.0058 7.82% 0.0712 0.081 0.0712 489,459
Dec 16 2022 0.0742 0.00 +0.00% 0.077 0.0813 0.0742 0
Dec 16 2022 0.0742 -0.0023 -3.01% 0.077 0.0813 0.0742 846,785
Dec 15 2022 0.0765 0.0032 4.37% 0.0733 0.0792 0.0706 347,246
Dec 14 2022 0.0733 -0.0032 -4.18% 0.0807 0.081 0.0701 1,285,570
Dec 13 2022 0.0765 0.0026 3.52% 0.0723 0.0821 0.0711 571,148
Dec 12 2022 0.0739 -0.0061 -7.63% 0.08 0.0829 0.068 996,721
Dec 09 2022 0.08 0.0012 1.52% 0.08 0.085 0.0641 1,651,135
Dec 08 2022 0.0788 0.0043 5.77% 0.0733 0.08 0.07 986,150
Dec 07 2022 0.0745 0.0081 12.2% 0.0665 0.0769 0.06 745,091
Dec 06 2022 0.0664 -0.0036 -5.14% 0.07 0.0798 0.0622 821,249
Dec 05 2022 0.07 0.001 1.45% 0.0677 0.08 0.0665 1,777,920
Dec 02 2022 0.069 0.0109 18.76% 0.0605 0.072 0.0595 1,444,654
Dec 01 2022 0.0581 0.00 +0.00% 0.0621 0.067 0.0551 0
Dec 01 2022 0.0581 -0.0089 -13.28% 0.0621 0.067 0.0551 1,992,911
Nov 30 2022 0.067 -0.0019 -2.76% 0.0689 0.0725 0.059 3,232,027
Nov 29 2022 0.0689 -0.0031 -4.31% 0.075 0.0768 0.065 2,161,538
Nov 28 2022 0.072 0.00 +0.00% 0.0754 0.08 0.07 0
Nov 28 2022 0.072 -0.0034 -4.51% 0.0754 0.08 0.07 2,060,817
Nov 25 2022 0.0754 0.00 +0.00% 0.08 0.0819 0.0754 0
Nov 25 2022 0.0754 -0.0064 -7.82% 0.08 0.0819 0.0754 398,623
Nov 24 2022 0.0818 0.00 +0.00% 0.0772 0.0822 0.073 0
Nov 23 2022 0.0818 0.0056 7.35% 0.0772 0.0822 0.073 1,710,741
Nov 22 2022 0.0762 -0.0018 -2.31% 0.078 0.0823 0.07 1,445,846
Nov 21 2022 0.078 -0.0048 -5.8% 0.09 0.09025 0.0752 2,229,841
Nov 18 2022 0.0828 0.00 +0.00% 0.085 0.095 0.0821 0
Nov 18 2022 0.0828 -0.0022 -2.59% 0.085 0.095 0.0821 1,209,317
Nov 17 2022 0.085 -0.003 -3.41% 0.0879 0.088 0.083 480,846
Nov 16 2022 0.088 0.0029 3.41% 0.089 0.089 0.082 1,131,685
Nov 15 2022 0.0851 -0.0019 -2.18% 0.0833 0.09 0.0812 1,116,989
Nov 14 2022 0.087 0.00 +0.00% 0.081 0.098 0.0806 0
Nov 14 2022 0.087 0.004 4.82% 0.081 0.098 0.0806 1,702,303
Nov 11 2022 0.083 -0.0053 -6.0% 0.08545 0.0883 0.08 1,301,931
Nov 10 2022 0.0883 0.0043 5.12% 0.0822 0.09 0.08 1,904,843
Nov 09 2022 0.084 0.00 0.0% 0.0811 0.09 0.0811 789,291
Nov 08 2022 0.084 0.00 +0.00% 0.085 0.09 0.079 0
Nov 08 2022 0.084 -0.0048 -5.41% 0.085 0.09 0.079 2,685,750
Nov 07 2022 0.0888 0.0019 2.19% 0.0869 0.095 0.08 1,446,955
Nov 04 2022 0.0869 0.00 +0.00% 0.096 0.096 0.08 0
Nov 04 2022 0.0869 -0.0081 -8.53% 0.096 0.096 0.08 2,133,002
Nov 03 2022 0.095 -0.005 -5.0% 0.10 0.107 0.086 1,248,684
Nov 02 2022 0.10 0.00 +0.00% 0.10 0.105 0.083 0
Nov 02 2022 0.10 -0.005 -4.76% 0.10 0.105 0.083 1,172,786
Nov 01 2022 0.105 -0.00395 -3.63% 0.11 0.115 0.095 1,883,147
Oct 31 2022 0.10895 0.00 +0.00% 0.111 0.12 0.102 0
Oct 31 2022 0.10895 -0.01005 -8.45% 0.111 0.12 0.102 1,785,570
Your Recent History
USOTC
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.

Log in to ADVFN
Register Now

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

P: V: D:20230129 09:17:41