NASDAQ:EVFM
Evofem Biosciences Stock Price (Quote)
$0.0120
-0.0010 (-7.69%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0110 | $0.0220 | Friday, 3rd May 2024 EVFM stock ended at $0.0120. This is 7.69% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 26.36% from a day low at $0.0110 to a day high of $0.0139. |
| 90 days | $0.0110 | $0.0400 | |
| 52 weeks | $0.0110 | $1.50 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $0.0290 | $0.0290 | $0.0240 | $0.0241 | 607 835 |
| Mar 27, 2024 | $0.0190 | $0.0290 | $0.0172 | $0.0260 | 2 047 894 |
| Mar 26, 2024 | $0.0210 | $0.0219 | $0.0175 | $0.0182 | 956 045 |
| Mar 25, 2024 | $0.0160 | $0.0200 | $0.0160 | $0.0192 | 1 225 277 |
| Mar 22, 2024 | $0.0250 | $0.0250 | $0.0160 | $0.0160 | 1 298 439 |
| Mar 21, 2024 | $0.0168 | $0.0200 | $0.0158 | $0.0190 | 1 757 488 |
| Mar 20, 2024 | $0.0175 | $0.0180 | $0.0151 | $0.0158 | 2 026 346 |
| Mar 19, 2024 | $0.0280 | $0.0280 | $0.0175 | $0.0179 | 452 242 |
| Mar 18, 2024 | $0.0260 | $0.0260 | $0.0181 | $0.0200 | 83 216 |
| Mar 15, 2024 | $0.0180 | $0.0200 | $0.0177 | $0.0187 | 375 353 |
| Mar 14, 2024 | $0.0220 | $0.0230 | $0.0175 | $0.0205 | 451 611 |
| Mar 13, 2024 | $0.0200 | $0.0250 | $0.0200 | $0.0210 | 1 131 062 |
| Mar 12, 2024 | $0.0201 | $0.0220 | $0.0188 | $0.0210 | 555 028 |
| Mar 11, 2024 | $0.0200 | $0.0247 | $0.0159 | $0.0220 | 1 820 330 |
| Mar 08, 2024 | $0.0289 | $0.0289 | $0.0199 | $0.0199 | 3 006 615 |
| Mar 07, 2024 | $0.0201 | $0.0289 | $0.0199 | $0.0270 | 4 729 988 |
| Mar 06, 2024 | $0.0151 | $0.0164 | $0.0150 | $0.0150 | 235 431 |
| Mar 05, 2024 | $0.0166 | $0.0166 | $0.0157 | $0.0159 | 315 537 |
| Mar 04, 2024 | $0.0180 | $0.0180 | $0.0152 | $0.0152 | 289 594 |
| Mar 01, 2024 | $0.0200 | $0.0200 | $0.0165 | $0.0167 | 834 182 |
| Feb 29, 2024 | $0.0200 | $0.0215 | $0.0150 | $0.0160 | 1 712 433 |
| Feb 28, 2024 | $0.0179 | $0.0190 | $0.0122 | $0.0168 | 452 791 |
| Feb 27, 2024 | $0.0221 | $0.0230 | $0.0152 | $0.0178 | 3 309 270 |
| Feb 26, 2024 | $0.0270 | $0.0270 | $0.0201 | $0.0211 | 874 870 |
| Feb 23, 2024 | $0.0280 | $0.0280 | $0.0245 | $0.0250 | 1 643 959 |
