Evofem Biosciences Inc (EVFM) Historical Stock Data
0.39 ↑0.01 (1.85%)
As of Market Close on August 17th, 2022.
Historical Data
In the past 30 trading days, EVFM is down -1.83% a day on average. There have been 11 days where Evofem Biosciences Inc closed green and 19 days where EVFM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-08-17 | 0.38 | 0.39 | ↑$0.01 (1.91%) | 0.36 | 0.40 | 2M |
2022-08-16 | 0.40 | 0.38 | ↓$0.02 (-4.84%) | 0.36 | 0.41 | 4.08M |
2022-08-15 | 0.41 | 0.41 | ↓$0.01 (-1.82%) | 0.40 | 0.44 | 2.90M |
2022-08-12 | 0.43 | 0.41 | ↓$0.01 (-2.82%) | 0.40 | 0.46 | 5.82M |
2022-08-11 | 0.44 | 0.46 | ↑$0.02 (4.50%) | 0.39 | 0.48 | 7.32M |
2022-08-10 | 0.44 | 0.48 | ↑$0.04 (8.66%) | 0.43 | 0.59 | 52.07M |
2022-08-09 | 0.75 | 0.62 | ↓$0.13 (-16.80%) | 0.58 | 0.76 | 24.98M |
2022-08-08 | 0.92 | 0.80 | ↓$0.12 (-13.16%) | 0.79 | 0.93 | 18.10M |
2022-08-05 | 1.05 | 0.94 | ↓$0.11 (-10.15%) | 0.90 | 1.11 | 38.28M |
2022-08-04 | 0.88 | 0.90 | ↑$0.02 (1.93%) | 0.82 | 0.93 | 19.24M |
2022-08-03 | 0.76 | 0.87 | ↑$0.11 (14.16%) | 0.76 | 0.91 | 16.43M |
2022-08-02 | 0.74 | 0.76 | ↑$0.03 (3.53%) | 0.72 | 0.81 | 7.22M |
2022-08-01 | 0.73 | 0.77 | ↑$0.04 (5.45%) | 0.72 | 0.80 | 7.75M |
2022-07-29 | 0.85 | 0.73 | ↓$0.12 (-14.61%) | 0.72 | 0.87 | 15.06M |
2022-07-28 | 0.75 | 0.74 | ↓$0.01 (-1.71%) | 0.70 | 0.77 | 8.86M |
2022-07-27 | 0.81 | 0.79 | ↓$0.02 (-2.65%) | 0.74 | 0.82 | 10.16M |
2022-07-26 | 0.85 | 0.83 | ↓$0.02 (-2.41%) | 0.80 | 0.85 | 8.38M |
2022-07-25 | 0.88 | 0.86 | ↓$0.02 (-2.01%) | 0.83 | 0.94 | 13.94M |
2022-07-22 | 0.98 | 0.86 | ↓$0.12 (-12.24%) | 0.85 | 1.00 | 22.57M |
2022-07-21 | 0.89 | 1.00 | ↑$0.11 (12.36%) | 0.85 | 1.08 | 65.25M |
2022-07-20 | 0.85 | 0.83 | ↓$0.02 (-2.56%) | 0.81 | 0.91 | 18.58M |
2022-07-19 | 0.87 | 0.81 | ↓$0.06 (-6.92%) | 0.80 | 0.92 | 13.53M |
2022-07-18 | 0.77 | 0.88 | ↑$0.11 (13.68%) | 0.75 | 1.04 | 39.53M |
2022-07-15 | 1.04 | 0.88 | ↓$0.16 (-15.58%) | 0.84 | 1.05 | 33.20M |
2022-07-14 | 1.13 | 1.07 | ↓$0.06 (-5.31%) | 1.04 | 1.14 | 12.95M |
2022-07-13 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.13 | 1.30 | 18.48M |
2022-07-12 | 1.14 | 1.24 | ↑$0.10 (8.77%) | 1.09 | 1.24 | 26.28M |
2022-07-11 | 1.27 | 1.11 | ↓$0.16 (-12.60%) | 1.09 | 1.29 | 28.28M |
2022-07-08 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.27 | 1.45 | 60.80M |
2022-07-07 | 1.24 | 1.25 | ↑$0.01 (0.81%) | 1.23 | 1.57 | 102.89M |
Create an account or log in to view more rows.
$EVFM Bull trap
$EVFM Buy now
$EVFM rocket fuel tanks are full. Gonna shoot to the stars
$EVFM just waiting ….
$EVFM Ride this train. You won't regret.
$EVFM Holding Pattern
$EVFM Dip buyers are going to get wrecked
$EVFM over a thousand shares in now
$EVFM Of course
$EVFM I already know
tomorrow the bulls going to say "next week" just like every week.