Historical Data for Evofem Biosciences Inc. (EVFM)

$ 3.17   0.03 (+0.96%) Volume: 3.24m 4:00 PM EDT 7-Jul-2020
After Hours:  $ 3.24   0.07 (+2.21%) Volume: 44.13k 7:57 PM EDT 7-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/07/20 3.15 3.32 3.05 3.17 3.24m 0.03 0.96% 3.17 10.3m 9,375
07/06/20 3.06 3.2496 3.02 3.14 4.77m 0.16 5.37% 3.14 15.06m 12,400
07/02/20 3.08 3.09 2.91 2.98 3.01m -0.09 -2.93% 2.98 8.97m 10,379
07/01/20 2.89 3.13 2.87 3.07 4.27m 0.24 8.48% 3.07 12.85m 11,253
06/30/20 2.81 2.86 2.75 2.83 2.08m 0.03 1.07% 2.83 5.83m 7,262
06/29/20 2.90 2.93 2.80 2.80 2.94m -0.09 -3.11% 2.80 8.35m 10,118
06/26/20 3.11 3.1199 2.87 2.89 7.32m -0.17 -5.56% 2.89 21.57m 14,411
06/25/20 2.77 3.10 2.75 3.06 6m 0.28 10.07% 3.06 17.71m 17,238
06/24/20 2.86 2.93 2.76 2.78 3.48m -0.09 -3.14% 2.78 9.76m 11,412
06/23/20 2.82 2.90 2.73 2.87 4.33m 0.07 2.50% 2.87 12.2m 12,508
06/22/20 2.895 2.93 2.75 2.80 5.64m -0.08 -2.78% 2.80 15.86m 15,480
06/19/20 2.95 2.9767 2.87 2.88 3.2m -0.05 -1.71% 2.88 9.31m 10,280
06/18/20 2.97 2.97 2.84 2.93 3.23m 0.00 0.00% 2.93 9.4m 10,979
06/17/20 3.06 3.09 2.91 2.93 2.47m -0.10 -3.30% 2.93 7.37m 9,228
06/16/20 3.09 3.14 2.94 3.03 3.15m 0.08 2.71% 3.03 9.55m 11,608
06/15/20 2.86 3.03 2.775 2.95 4.64m 0.05 1.72% 2.95 13.54m 16,248
06/12/20 3.14 3.14 2.87 2.90 4.59m 0.01 0.35% 2.90 13.56m 15,698
06/11/20 3.00 3.06 2.79 2.89 6.66m -0.255 -8.11% 2.89 19.46m 24,459
06/10/20 3.40 3.43 3.14 3.145 6.96m -0.225 -6.68% 3.145 22.66m 24,347
06/09/20 3.50 3.50 3.36 3.37 5.51m -0.08 -2.32% 3.37 18.85m 20,610
06/08/20 3.495 3.60 3.42 3.45 9.91m 0.14 4.23% 3.45 34.62m 34,185