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 |
| Dec 21, 2017 | $10.20 | $10.20 | $9.72 | $10.02 | 21 119 |
| Dec 20, 2017 | $9.84 | $10.26 | $9.84 | $10.02 | 14 838 |
| Dec 19, 2017 | $10.44 | $10.44 | $9.84 | $9.92 | 15 733 |
| Dec 18, 2017 | $9.42 | $10.14 | $9.30 | $9.84 | 44 509 |
| Dec 15, 2017 | $9.96 | $10.80 | $9.84 | $9.84 | 132 752 |
| Dec 14, 2017 | $8.82 | $9.96 | $8.82 | $9.78 | 88 168 |
| Dec 13, 2017 | $8.88 | $9.30 | $8.52 | $9.00 | 18 531 |
| Dec 12, 2017 | $9.30 | $9.42 | $8.82 | $8.88 | 45 871 |
| Dec 11, 2017 | $8.34 | $9.77 | $8.34 | $9.00 | 187 727 |
| Dec 08, 2017 | $8.16 | $8.58 | $7.92 | $8.46 | 46 914 |
| Dec 07, 2017 | $7.80 | $7.86 | $7.56 | $7.80 | 27 865 |
| Dec 06, 2017 | $7.98 | $8.34 | $7.86 | $7.86 | 17 996 |
| Dec 05, 2017 | $8.05 | $8.58 | $7.92 | $8.10 | 29 617 |
| Dec 04, 2017 | $8.70 | $8.70 | $7.80 | $8.22 | 14 171 |
| Dec 01, 2017 | $7.98 | $8.67 | $7.96 | $8.28 | 31 027 |
| Nov 30, 2017 | $8.28 | $8.32 | $7.92 | $8.04 | 12 803 |
| Nov 29, 2017 | $8.04 | $8.40 | $7.98 | $8.16 | 13 606 |
| Nov 28, 2017 | $8.70 | $8.70 | $7.92 | $8.04 | 34 901 |
| Nov 27, 2017 | $8.94 | $8.94 | $8.40 | $8.52 | 35 043 |
| Nov 24, 2017 | $8.94 | $8.94 | $8.58 | $8.82 | 22 284 |
| Nov 22, 2017 | $8.88 | $9.18 | $8.34 | $8.76 | 106 302 |
| Nov 21, 2017 | $8.04 | $8.88 | $7.92 | $8.70 | 186 873 |
| Nov 20, 2017 | $8.04 | $8.16 | $7.80 | $8.10 | 28 445 |
| Nov 17, 2017 | $7.80 | $8.22 | $7.68 | $8.10 | 109 146 |
