Evofem Biosciences, Inc. (EVFM)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0168

+0.0026

(+17.96%)

At close: 03:58PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0130	0.0185	0.0130	0.0168	0.0168	555,899
25 Apr 2024	0.0170	0.0170	0.0140	0.0140	0.0140	178,000
24 Apr 2024	0.0130	0.0160	0.0130	0.0150	0.0150	740,600
23 Apr 2024	0.0160	0.0160	0.0130	0.0130	0.0130	1,922,000
22 Apr 2024	0.0160	0.0160	0.0150	0.0160	0.0160	158,000
19 Apr 2024	0.0140	0.0160	0.0140	0.0150	0.0150	369,100
18 Apr 2024	0.0140	0.0160	0.0140	0.0140	0.0140	182,400
17 Apr 2024	0.0150	0.0160	0.0140	0.0140	0.0140	603,000
16 Apr 2024	0.0160	0.0160	0.0140	0.0150	0.0150	560,900
15 Apr 2024	0.0160	0.0160	0.0150	0.0150	0.0150	281,200
12 Apr 2024	0.0170	0.0170	0.0140	0.0150	0.0150	1,049,400
11 Apr 2024	0.0180	0.0180	0.0150	0.0160	0.0160	641,000
10 Apr 2024	0.0190	0.0190	0.0150	0.0180	0.0180	1,737,900
09 Apr 2024	0.0180	0.0200	0.0180	0.0190	0.0190	221,800
08 Apr 2024	0.0200	0.0220	0.0190	0.0200	0.0200	446,800
05 Apr 2024	0.0220	0.0220	0.0200	0.0210	0.0210	687,900
04 Apr 2024	0.0220	0.0220	0.0210	0.0210	0.0210	359,800
03 Apr 2024	0.0210	0.0220	0.0200	0.0210	0.0210	983,300
02 Apr 2024	0.0240	0.0240	0.0200	0.0210	0.0210	577,000
01 Apr 2024	0.0290	0.0290	0.0200	0.0200	0.0200	859,800
28 Mar 2024	0.0290	0.0290	0.0240	0.0240	0.0240	607,800
27 Mar 2024	0.0190	0.0290	0.0170	0.0260	0.0260	2,047,900
26 Mar 2024	0.0210	0.0220	0.0180	0.0180	0.0180	956,000
25 Mar 2024	0.0160	0.0200	0.0160	0.0190	0.0190	1,225,300
22 Mar 2024	0.0250	0.0250	0.0160	0.0160	0.0160	1,298,400
21 Mar 2024	0.0170	0.0200	0.0160	0.0190	0.0190	1,757,500
20 Mar 2024	0.0180	0.0180	0.0150	0.0160	0.0160	2,026,300
19 Mar 2024	0.0280	0.0280	0.0180	0.0180	0.0180	452,200
18 Mar 2024	0.0260	0.0260	0.0180	0.0200	0.0200	83,200
15 Mar 2024	0.0180	0.0200	0.0180	0.0190	0.0190	375,400
14 Mar 2024	0.0220	0.0230	0.0180	0.0210	0.0210	451,600
13 Mar 2024	0.0200	0.0250	0.0200	0.0210	0.0210	1,131,100
12 Mar 2024	0.0200	0.0220	0.0190	0.0210	0.0210	555,000
11 Mar 2024	0.0200	0.0250	0.0160	0.0220	0.0220	1,820,400
08 Mar 2024	0.0290	0.0290	0.0200	0.0200	0.0200	3,006,700
07 Mar 2024	0.0200	0.0290	0.0200	0.0270	0.0270	4,730,000
06 Mar 2024	0.0150	0.0160	0.0150	0.0150	0.0150	235,400
05 Mar 2024	0.0170	0.0170	0.0160	0.0160	0.0160	315,500
04 Mar 2024	0.0180	0.0180	0.0150	0.0150	0.0150	289,600
01 Mar 2024	0.0200	0.0200	0.0170	0.0170	0.0170	834,200
29 Feb 2024	0.0200	0.0220	0.0150	0.0160	0.0160	1,712,400
28 Feb 2024	0.0180	0.0190	0.0120	0.0170	0.0170	452,800
27 Feb 2024	0.0220	0.0230	0.0150	0.0180	0.0180	3,309,300
26 Feb 2024	0.0270	0.0270	0.0200	0.0210	0.0210	875,400
23 Feb 2024	0.0280	0.0280	0.0250	0.0250	0.0250	1,644,000
22 Feb 2024	0.0260	0.0300	0.0260	0.0270	0.0270	445,500
21 Feb 2024	0.0320	0.0320	0.0260	0.0270	0.0270	1,277,800
20 Feb 2024	0.0350	0.0380	0.0320	0.0320	0.0320	166,300
16 Feb 2024	0.0320	0.0390	0.0310	0.0330	0.0330	718,300
15 Feb 2024	0.0360	0.0400	0.0290	0.0330	0.0330	727,300
14 Feb 2024	0.0300	0.0370	0.0300	0.0340	0.0340	270,400
13 Feb 2024	0.0330	0.0350	0.0300	0.0300	0.0300	143,300
12 Feb 2024	0.0290	0.0330	0.0290	0.0330	0.0330	321,600
09 Feb 2024	0.0290	0.0330	0.0280	0.0300	0.0300	276,000
08 Feb 2024	0.0300	0.0330	0.0260	0.0310	0.0310	168,300
07 Feb 2024	0.0300	0.0310	0.0270	0.0310	0.0310	139,000
06 Feb 2024	0.0290	0.0320	0.0260	0.0290	0.0290	147,200
05 Feb 2024	0.0330	0.0340	0.0250	0.0260	0.0260	354,900
02 Feb 2024	0.0300	0.0330	0.0270	0.0300	0.0300	407,100
01 Feb 2024	0.0270	0.0340	0.0270	0.0290	0.0290	760,700
31 Jan 2024	0.0290	0.0340	0.0250	0.0270	0.0270	167,700
30 Jan 2024	0.0310	0.0340	0.0280	0.0340	0.0340	224,300
29 Jan 2024	0.0400	0.0400	0.0250	0.0290	0.0290	563,500
26 Jan 2024	0.0300	0.0350	0.0240	0.0350	0.0350	477,900
25 Jan 2024	0.0300	0.0300	0.0240	0.0280	0.0280	555,900
24 Jan 2024	0.0320	0.0330	0.0280	0.0300	0.0300	523,300
23 Jan 2024	0.0330	0.0340	0.0300	0.0330	0.0330	362,500
22 Jan 2024	0.0410	0.0450	0.0300	0.0300	0.0300	1,595,600
19 Jan 2024	0.0450	0.0450	0.0390	0.0390	0.0390	278,300
18 Jan 2024	0.0420	0.0500	0.0360	0.0390	0.0390	890,400
17 Jan 2024	0.0350	0.0420	0.0330	0.0420	0.0420	506,100
16 Jan 2024	0.0400	0.0400	0.0330	0.0350	0.0350	334,500
12 Jan 2024	0.0460	0.0460	0.0350	0.0400	0.0400	775,500
11 Jan 2024	0.0480	0.0480	0.0370	0.0390	0.0390	670,200
10 Jan 2024	0.0520	0.0520	0.0420	0.0440	0.0440	1,056,700
09 Jan 2024	0.0590	0.0590	0.0490	0.0520	0.0520	250,300
08 Jan 2024	0.0540	0.0550	0.0500	0.0550	0.0550	437,900
05 Jan 2024	0.0630	0.0630	0.0510	0.0530	0.0530	605,700
04 Jan 2024	0.0550	0.0600	0.0550	0.0560	0.0560	140,400
03 Jan 2024	0.0600	0.0600	0.0540	0.0600	0.0600	824,600
02 Jan 2024	0.0640	0.0640	0.0590	0.0600	0.0600	295,400
29 Dec 2023	0.0700	0.0750	0.0590	0.0640	0.0640	1,316,000
28 Dec 2023	0.0650	0.0700	0.0600	0.0690	0.0690	212,700
27 Dec 2023	0.0660	0.0700	0.0540	0.0620	0.0620	708,300
26 Dec 2023	0.0700	0.0700	0.0580	0.0660	0.0660	233,400
22 Dec 2023	0.0650	0.0700	0.0570	0.0650	0.0650	283,500
21 Dec 2023	0.0680	0.0700	0.0580	0.0580	0.0580	212,300
20 Dec 2023	0.0560	0.0690	0.0560	0.0680	0.0680	243,800
19 Dec 2023	0.0650	0.0650	0.0540	0.0640	0.0640	509,100
18 Dec 2023	0.0640	0.0690	0.0550	0.0610	0.0610	634,400
15 Dec 2023	0.0750	0.0750	0.0600	0.0650	0.0650	899,200
14 Dec 2023	0.0780	0.0950	0.0530	0.0850	0.0850	1,775,600
13 Dec 2023	0.1060	0.1060	0.0660	0.0700	0.0700	2,553,900
12 Dec 2023	0.1600	0.2260	0.0860	0.0950	0.0950	8,628,500
11 Dec 2023	0.0740	0.0820	0.0650	0.0700	0.0700	57,100
08 Dec 2023	0.0700	0.0700	0.0660	0.0670	0.0670	33,900
07 Dec 2023	0.0680	0.0700	0.0650	0.0700	0.0700	95,800
06 Dec 2023	0.0610	0.0830	0.0610	0.0700	0.0700	204,900
05 Dec 2023	0.0700	0.0700	0.0650	0.0700	0.0700	134,200
04 Dec 2023	0.0670	0.0700	0.0630	0.0700	0.0700	134,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,547.35-1,729.25(-1.76%)

Evofem Biosciences, Inc. (EVFM)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,547.35
-1,729.25(-1.76%)