Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evofem Biosciences Inc (NQ: EVFM )

0.4782 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.8800 0.8818 0.8405 0.8600 2,866,932 -0.02(-2.47%)
Jul 29, 2021 0.8989 0.9000 0.8700 0.8818 2,376,150 +0.00(+0.02%)
Jul 28, 2021 0.8450 0.8999 0.8410 0.8816 2,091,686 +0.04(+5.29%)
Jul 27, 2021 0.8500 0.8600 0.8204 0.8373 2,743,759 -0.02(-2.46%)
Jul 26, 2021 0.8900 0.9100 0.8300 0.8584 4,925,889 -0.03(-3.60%)
Jul 23, 2021 0.9176 0.9223 0.8722 0.8905 3,704,100 -0.04(-4.04%)
Jul 22, 2021 0.9900 0.9950 0.9200 0.9280 2,819,072 -0.04(-4.56%)
Jul 21, 2021 0.9400 0.9890 0.9302 0.9723 2,744,717 +0.06(+6.00%)
Jul 20, 2021 0.9200 0.9288 0.8623 0.9173 3,545,466 +0.04(+4.70%)
Jul 19, 2021 0.8710 0.8896 0.8250 0.8761 4,808,292 -0.01(-0.69%)
Jul 16, 2021 0.9302 0.9389 0.8800 0.8822 3,728,536 -0.04(-4.11%)
Jul 15, 2021 0.9300 0.9400 0.9002 0.9200 3,577,119 -0.01(-1.52%)
Jul 14, 2021 0.9800 0.9780 0.9220 0.9342 3,298,507 -0.01(-1.42%)
Jul 13, 2021 0.9798 0.9798 0.9322 0.9477 4,288,403 -0.03(-2.67%)
Jul 12, 2021 1.020 1.040 0.9505 0.9737 4,454,769 -0.06(-5.47%)
Jul 09, 2021 0.9800 1.040 0.9700 1.030 3,122,180 +0.05(+5.60%)
Jul 08, 2021 0.9200 1.020 0.9120 0.9754 4,801,448 +0.01(+1.36%)
Jul 07, 2021 1.010 1.020 0.9310 0.9623 7,649,840 -0.06(-5.66%)
Jul 06, 2021 1.060 1.060 1.000 1.020 6,707,252 -0.04(-3.77%)
Jul 02, 2021 1.090 1.100 1.050 1.060 3,938,313 -0.04(-3.64%)
Jul 01, 2021 1.130 1.140 1.090 1.100 4,393,439 -0.03(-2.65%)
Jun 30, 2021 1.180 1.180 1.100 1.130 5,458,979 -0.04(-3.42%)
Jun 29, 2021 1.200 1.240 1.160 1.170 5,905,189 -0.04(-3.31%)
Jun 28, 2021 1.170 1.210 1.160 1.210 6,410,349 +0.04(+3.42%)
Jun 25, 2021 1.190 1.190 1.150 1.170 16,054,846 -0.03(-2.50%)
Jun 24, 2021 1.200 1.210 1.150 1.200 6,056,962 +0.01(+0.84%)
Jun 23, 2021 1.150 1.190 1.140 1.190 5,822,402 +0.03(+2.59%)
Jun 22, 2021 1.140 1.200 1.120 1.160 8,740,250 -0.01(-0.85%)
Jun 21, 2021 1.140 1.170 1.050 1.170 14,347,493 +0.07(+6.36%)
Jun 18, 2021 1.170 1.230 1.100 1.100 15,699,312 -0.06(-5.17%)
Jun 17, 2021 1.140 1.260 1.120 1.160 18,372,120 +0.05(+4.50%)
Jun 16, 2021 1.200 1.210 1.100 1.110 17,397,788 -0.10(-8.26%)
Jun 15, 2021 1.360 1.360 1.190 1.210 19,904,028 -0.12(-9.02%)
Jun 14, 2021 1.320 1.420 1.250 1.330 40,278,584 +0.08(+6.40%)
Jun 11, 2021 1.140 1.370 1.110 1.250 87,561,984 +0.20(+19.05%)
Jun 10, 2021 1.020 1.060 0.9920 1.050 12,884,058 +0.05(+5.00%)
Jun 09, 2021 1.020 1.030 1.000 1.000 9,362,864 -0.01(-0.99%)
Jun 08, 2021 1.100 1.120 0.9855 1.010 26,072,832 -0.02(-1.94%)
Jun 07, 2021 0.9900 1.070 0.9700 1.030 42,284,756 +0.16(+19.02%)
Jun 04, 2021 0.8900 0.8901 0.8650 0.8654 11,017,297 -0.02(-1.76%)
Jun 03, 2021 0.8900 0.9088 0.8800 0.8809 8,487,074 -0.02(-2.12%)
Jun 02, 2021 0.9100 0.9200 0.8654 0.9000 9,657,786 +0.00(+0.30%)
Jun 01, 2021 0.8700 0.9140 0.8685 0.8973 14,708,386 +0.04(+4.34%)
May 28, 2021 0.8050 0.8698 0.7990 0.8600 19,868,464 +0.05(+6.57%)
May 27, 2021 0.7995 0.8200 0.7900 0.8070 11,083,255 +0.01(+1.51%)
May 26, 2021 0.8010 0.8100 0.7510 0.7950 16,993,364 -0.01(-0.93%)
May 25, 2021 0.8247 0.8261 0.8009 0.8025 10,017,255 -0.02(-2.70%)
May 24, 2021 0.8200 0.8383 0.8000 0.8248 14,389,437 -0.01(-1.42%)
May 21, 2021 0.8569 0.8600 0.8263 0.8367 14,472,748 -0.02(-2.37%)
May 20, 2021 0.8531 0.8700 0.8340 0.8570 17,330,956 -0.00(-0.35%)
May 19, 2021 0.8200 0.8695 0.8100 0.8600 38,556,344 +0.02(+2.07%)
May 18, 2021 0.8100 0.8575 0.7901 0.8426 103,556,216 -0.44(-34.17%)
May 17, 2021 1.230 1.280 1.210 1.280 5,716,036 +0.03(+2.40%)
May 14, 2021 1.200 1.270 1.170 1.250 2,700,336 +0.03(+2.46%)
May 13, 2021 1.270 1.270 1.170 1.220 2,422,118 -0.03(-2.40%)
May 12, 2021 1.260 1.379 1.205 1.250 5,118,372 +0.01(+0.81%)
May 11, 2021 1.140 1.250 1.120 1.240 3,506,295 +0.03(+2.48%)
May 10, 2021 1.240 1.270 1.160 1.210 3,926,040 -0.01(-0.82%)
May 07, 2021 1.260 1.395 1.210 1.220 7,821,922 +0.00(+0.00%)
May 06, 2021 1.290 1.310 1.210 1.220 6,571,717 -0.07(-5.43%)
May 05, 2021 1.380 1.390 1.280 1.290 3,114,214 -0.06(-4.44%)
May 04, 2021 1.430 1.450 1.330 1.350 4,062,348 -0.09(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.