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 (%)
Apr 30, 2019 3.920 3.920 3.770 3.770 17,011 -0.15(-3.83%)
Apr 29, 2019 3.850 3.920 3.790 3.920 458,825 -0.01(-0.25%)
Apr 26, 2019 3.950 3.950 3.790 3.930 16,300 +0.04(+1.03%)
Apr 25, 2019 3.950 3.970 3.880 3.890 10,119 -0.11(-2.75%)
Apr 24, 2019 4.050 4.070 3.900 4.000 12,614 +0.05(+1.27%)
Apr 23, 2019 4.250 4.250 3.950 3.950 13,723 -0.28(-6.62%)
Apr 22, 2019 4.100 4.240 4.000 4.230 24,947 +0.14(+3.42%)
Apr 18, 2019 3.790 4.145 3.731 4.090 32,900 +0.26(+6.79%)
Apr 17, 2019 3.930 3.990 3.710 3.830 22,908 -0.12(-3.04%)
Apr 16, 2019 4.060 4.280 3.840 3.950 21,167 -0.17(-4.13%)
Apr 15, 2019 4.120 4.126 3.900 4.120 37,008 +0.02(+0.49%)
Apr 12, 2019 4.500 4.580 3.950 4.100 158,300 +0.01(+0.25%)
Apr 11, 2019 3.600 4.600 3.600 4.090 448,554 +0.53(+14.88%)
Apr 10, 2019 3.450 3.590 3.450 3.560 6,019 +0.18(+5.33%)
Apr 09, 2019 3.350 3.548 3.268 3.380 9,624 -0.03(-0.88%)
Apr 08, 2019 3.400 3.540 3.190 3.410 47,919 -0.07(-2.09%)
Apr 05, 2019 3.440 3.483 3.440 3.483 700 -0.08(-2.17%)
Apr 04, 2019 3.539 3.580 3.539 3.560 7,289 +0.06(+1.72%)
Apr 03, 2019 3.400 3.540 3.400 3.500 8,354 -0.00(-0.01%)
Apr 02, 2019 3.510 3.580 3.367 3.500 9,425 -0.05(-1.41%)
Apr 01, 2019 3.620 3.620 3.503 3.550 4,497 +0.05(+1.43%)
Mar 29, 2019 3.670 3.670 3.500 3.500 1,600 -0.04(-1.13%)
Mar 28, 2019 3.724 3.724 3.540 3.540 4,082 -0.09(-2.48%)
Mar 27, 2019 3.630 3.650 3.590 3.630 13,940 +0.11(+3.12%)
Mar 26, 2019 3.500 3.545 3.500 3.520 4,607 -0.03(-0.84%)
Mar 25, 2019 3.530 3.730 3.500 3.550 5,861 +0.00(+0.00%)
Mar 22, 2019 3.650 3.710 3.550 3.550 6,200 -0.04(-1.11%)
Mar 21, 2019 3.558 3.750 3.558 3.590 26,573 -0.10(-2.71%)
Mar 20, 2019 3.680 3.740 3.530 3.690 14,283 +0.08(+2.22%)
Mar 19, 2019 3.569 3.610 3.569 3.610 1,681 -0.05(-1.37%)
Mar 18, 2019 3.680 3.850 3.650 3.660 7,235 -0.09(-2.40%)
Mar 15, 2019 3.670 3.750 3.652 3.750 9,000 +0.12(+3.31%)
Mar 14, 2019 3.740 3.830 3.600 3.630 5,669 +0.02(+0.55%)
Mar 13, 2019 3.560 3.760 3.430 3.610 26,260 +0.20(+5.87%)
Mar 12, 2019 3.595 3.595 3.410 3.410 10,129 +0.03(+0.89%)
Mar 11, 2019 3.410 3.430 3.330 3.380 7,357 -0.02(-0.49%)
Mar 08, 2019 3.290 3.567 3.280 3.397 14,800 +0.03(+0.80%)
Mar 07, 2019 3.250 3.424 3.250 3.370 14,196 +0.11(+3.37%)
Mar 06, 2019 3.360 3.399 3.250 3.260 9,134 +0.01(+0.31%)
Mar 05, 2019 3.240 3.400 3.200 3.250 29,138 -0.04(-1.22%)
Mar 04, 2019 3.650 3.680 3.250 3.290 74,678 -0.36(-9.86%)
Mar 01, 2019 3.900 4.100 3.540 3.650 57,400 -0.50(-12.05%)
Feb 28, 2019 4.000 4.150 4.000 4.150 63,176 +0.05(+1.22%)
Feb 27, 2019 3.930 4.130 3.870 4.100 48,571 +0.25(+6.49%)
Feb 26, 2019 3.800 4.000 3.800 3.850 44,358 +0.07(+1.82%)
Feb 25, 2019 3.520 3.781 3.520 3.781 27,534 +0.32(+9.28%)
Feb 22, 2019 3.550 3.560 3.450 3.460 6,200 -0.02(-0.57%)
Feb 21, 2019 3.430 3.600 3.410 3.480 29,016 +0.07(+2.05%)
Feb 20, 2019 3.600 3.600 3.410 3.410 21,121 -0.16(-4.48%)
Feb 19, 2019 3.520 3.600 3.520 3.570 6,411 -0.03(-0.83%)
Feb 15, 2019 3.550 3.620 3.420 3.600 6,600 +0.10(+2.86%)
Feb 14, 2019 3.620 3.620 3.400 3.500 25,966 -0.17(-4.63%)
Feb 13, 2019 3.420 3.700 3.349 3.670 28,338 +0.25(+7.31%)
Feb 12, 2019 3.320 3.450 3.250 3.420 12,842 +0.14(+4.27%)
Feb 11, 2019 3.250 3.390 3.250 3.280 4,892 +0.03(+0.92%)
Feb 08, 2019 3.300 3.380 3.250 3.250 7,100 -0.01(-0.31%)
Feb 07, 2019 3.250 3.417 3.250 3.260 5,885 -0.03(-0.91%)
Feb 06, 2019 3.330 3.380 3.270 3.290 8,472 -0.01(-0.30%)
Feb 05, 2019 3.340 3.350 3.300 3.300 6,230 -0.05(-1.49%)
Feb 04, 2019 3.380 3.460 3.320 3.350 14,269 +0.00(+0.00%)
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.