Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Evofem Biosciences, Inc. (EVFM)

0.0090
+0.0002
+(2.27%)
At close: April 22 at 1:57:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.00900.01000.00900.01000.0100126,500
Apr 21, 20250.00900.01000.00800.00900.0090445,400
Apr 17, 20250.00900.00900.00900.00900.0090222,500
Apr 16, 20250.00900.00900.00900.00900.009049,500
Apr 15, 20250.01000.01000.00900.00900.0090127,800
Apr 14, 20250.01000.01000.00800.00900.0090129,700
Apr 11, 20250.00900.01000.00800.01000.0100451,000
Apr 10, 20250.00900.01000.00900.01000.0100485,900
Apr 9, 20250.00900.00900.00800.00900.0090255,200
Apr 8, 20250.00800.00900.00800.00900.0090130,700
Apr 7, 20250.00900.01000.00800.00800.0080197,500
Apr 4, 20250.00900.01000.00800.01000.01001,443,600
Apr 3, 20250.00900.00900.00800.00900.009064,100
Apr 2, 20250.00900.00900.00900.00900.0090140,000
Apr 1, 20250.00900.01000.00800.00900.0090404,600
Mar 31, 20250.01000.01000.00900.00900.0090172,300
Mar 28, 20250.01000.01000.01000.01000.0100391,700
Mar 27, 20250.01000.01000.01000.01000.0100611,500
Mar 26, 20250.00900.01100.00900.00900.0090555,100
Mar 25, 20250.00900.00900.00800.00900.0090393,400
Mar 24, 20250.00900.01000.00900.00900.0090562,700
Mar 21, 20250.01000.01000.00900.01000.0100974,900
Mar 20, 20250.00800.01000.00800.00900.00903,724,100
Mar 19, 20250.00800.00900.00700.00700.007063,100
Mar 18, 20250.00800.00800.00800.00800.008010,400
Mar 17, 20250.00700.00800.00700.00800.0080165,600
Mar 14, 20250.00800.00800.00700.00800.00801,855,300
Mar 13, 20250.00900.00900.00700.00700.0070513,900
Mar 12, 20250.00800.00800.00700.00800.0080226,300
Mar 11, 20250.00800.00900.00800.00800.0080446,500
Mar 10, 20250.00900.00900.00800.00800.0080246,800
Mar 7, 20250.00800.00900.00800.00900.0090110,100
Mar 6, 20250.00800.00800.00800.00800.0080527,200
Mar 5, 20250.00900.00900.00800.00800.0080112,500
Mar 4, 20250.00800.00900.00800.00900.0090103,500
Mar 3, 20250.00900.00900.00800.00800.0080227,600
Feb 28, 20250.01000.01000.00800.00800.0080412,000
Feb 27, 20250.00800.01000.00600.00800.00803,877,800
Feb 26, 20250.00900.00900.00800.00900.0090340,300
Feb 25, 20250.00900.00900.00800.00900.00902,082,100
Feb 24, 20250.00900.00900.00900.00900.0090382,100
Feb 21, 20250.00900.00900.00900.00900.00901,491,200
Feb 20, 20250.01000.01000.00900.00900.0090204,800
Feb 19, 20250.01000.01000.00900.00900.0090810,400
Feb 18, 20250.01000.01000.00900.01000.0100727,200
Feb 14, 20250.00900.01000.00900.00900.0090363,200
Feb 13, 20250.01000.01000.00900.00900.0090990,500
Feb 12, 20250.00900.00900.00900.00900.009054,900
Feb 11, 20250.00900.00900.00900.00900.00902,700
Feb 10, 20250.00900.01000.00900.01000.01001,034,200
Feb 7, 20250.00900.01000.00900.00900.0090234,000
Feb 6, 20250.01000.01000.00900.00900.0090131,800
Feb 5, 20250.01000.01000.01000.01000.0100165,400
Feb 4, 20250.01000.01000.00900.01000.0100254,600
Feb 3, 20250.00900.01000.00900.00900.0090443,800
Jan 31, 20250.00900.01000.00900.01000.0100353,500
Jan 30, 20250.01000.01000.00900.00900.0090273,100
Jan 29, 20250.00900.01000.00900.01000.01001,624,000
Jan 28, 20250.01000.01000.00900.00900.0090221,700
Jan 27, 20250.01000.01000.00900.01000.0100388,000
Jan 24, 20250.01000.01000.00900.01000.0100400,100
Jan 23, 20250.01000.01000.01000.01000.0100252,700
Jan 22, 20250.01000.01000.00900.01000.0100112,300
Jan 21, 20250.01000.01200.00900.01000.01001,642,100
Jan 17, 20250.00900.01000.00900.01000.0100483,400
Jan 16, 20250.01000.01000.00900.00900.0090220,400
Jan 15, 20250.01000.01000.00900.01000.0100228,000
Jan 14, 20250.01000.01000.00900.01000.0100247,100
Jan 13, 20250.00900.01200.00900.01000.010052,400
Jan 10, 20250.01000.01000.00900.01000.0100561,700
Jan 8, 20250.01100.01200.01000.01000.01001,636,200
Jan 7, 20250.01000.01100.01000.01100.0110359,700
Jan 6, 20250.01000.01200.00900.01000.0100662,300
Jan 3, 20250.01000.01000.00900.01000.0100234,700
Jan 2, 20250.01000.01000.00900.01000.0100559,200
Dec 31, 20240.00900.01000.00900.01000.0100594,400
Dec 30, 20240.01000.01000.00900.00900.0090320,100
Dec 27, 20240.01000.01000.00900.01000.0100507,600
Dec 26, 20240.01000.01000.00900.00900.0090479,000
Dec 24, 20240.00900.01000.00900.00900.0090224,700
Dec 23, 20240.00900.01000.00900.00900.0090290,300
Dec 20, 20240.01000.01000.00900.00900.0090841,700
Dec 19, 20240.00900.01000.00900.01000.0100369,500
Dec 18, 20240.00900.01000.00900.00900.0090720,900
Dec 17, 20240.00900.01200.00900.00900.009069,700
Dec 16, 20240.01000.01000.00900.00900.0090225,300
Dec 13, 20240.01100.01100.00900.01000.010084,300
Dec 12, 20240.01200.01200.01000.01000.0100109,900
Dec 11, 20240.01000.01000.01000.01000.010023,100
Dec 10, 20240.01000.01000.01000.01000.010025,600
Dec 9, 20240.01000.01100.01000.01000.0100246,300
Dec 6, 20240.01200.01200.01000.01000.0100240,800
Dec 5, 20240.01000.01000.01000.01000.0100235,900
Dec 4, 20240.00900.01100.00900.01000.01001,474,900
Dec 3, 20240.00900.01200.00900.01000.0100772,200
Dec 2, 20240.01000.01200.00900.01000.0100706,900
Nov 29, 20240.00800.01100.00800.01000.010059,800
Nov 27, 20240.01000.01000.00900.01000.0100216,800
Nov 26, 20240.01000.01000.00900.01000.0100905,900
Nov 25, 20240.01000.01200.00900.01000.01001,703,600
Nov 22, 20240.01000.01100.01000.01000.0100308,500
Nov 21, 20240.01200.01200.01000.01000.0100727,300
Nov 20, 20240.01100.01500.00900.01000.01001,561,900
Nov 19, 20240.00900.01200.00900.01000.0100195,800
Nov 18, 20240.01000.01100.00900.01000.0100466,900
Nov 15, 20240.01300.01300.00900.01000.0100837,700
Nov 14, 20240.01500.01500.00900.01000.01002,372,700
Nov 13, 20240.01300.01300.01100.01200.0120836,500
Nov 12, 20240.01500.01500.01200.01300.0130561,600
Nov 11, 20240.01500.01500.01200.01300.0130459,800
Nov 8, 20240.01300.01400.01200.01200.0120755,300
Nov 7, 20240.01300.01300.01100.01200.0120390,400
Nov 6, 20240.01400.01500.01100.01100.0110954,600
Nov 5, 20240.01500.01500.01300.01500.0150888,500
Nov 4, 20240.01400.01500.01300.01400.01401,017,700
Nov 1, 20240.01400.01500.01300.01400.01401,268,400
Oct 31, 20240.01400.01400.01200.01400.0140967,000
Oct 30, 20240.01200.01400.01000.01400.01401,812,900
Oct 29, 20240.01100.01200.01000.01200.0120750,100
Oct 28, 20240.00900.01100.00900.01100.0110534,700
Oct 25, 20240.01000.01100.01000.01000.0100394,300
Oct 24, 20240.01000.01000.01000.01000.0100165,800
Oct 23, 20240.01000.01100.01000.01000.010072,600
Oct 22, 20240.01000.01100.01000.01000.0100481,200
Oct 21, 20240.01200.01200.00900.01000.0100266,100
Oct 18, 20240.01000.01000.00900.01000.0100211,900
Oct 17, 20240.01000.01000.00900.01000.0100225,600
Oct 16, 20240.01000.01000.00900.00900.009049,300
Oct 15, 20240.01000.01000.00900.00900.0090844,100
Oct 14, 20240.00900.01000.00900.01000.0100711,100
Oct 11, 20240.00800.01000.00800.01000.0100899,200
Oct 10, 20240.01200.01200.00900.00900.0090949,800
Oct 9, 20240.01100.01200.01000.01200.0120403,800
Oct 8, 20240.01000.01200.01000.01100.01102,911,000
Oct 7, 20240.00900.01000.00900.01000.0100427,800
Oct 4, 20240.01000.01000.00900.00900.0090267,300
Oct 3, 20240.01000.01000.00900.01000.0100470,200
Oct 2, 20240.00900.01000.00800.00900.00902,538,500
Oct 1, 20240.01000.01000.00900.00900.0090236,900
Sep 30, 20240.01000.01000.00900.00900.00901,652,600
Sep 27, 20240.01000.01000.00900.01000.01001,380,500
Sep 26, 20240.01000.01000.00900.00900.00901,122,100
Sep 25, 20240.00900.01000.00900.01000.01001,007,900
Sep 24, 20240.01000.01000.00900.00900.0090412,200
Sep 23, 20240.01000.01000.00900.01000.0100258,800
Sep 20, 20240.01000.01000.00900.01000.01001,082,900
Sep 19, 20240.01000.01000.00900.01000.0100358,900
Sep 18, 20240.01000.01000.00900.01000.0100409,400
Sep 17, 20240.01000.01000.00900.00900.009059,700
Sep 16, 20240.00900.01000.00900.01000.0100639,600
Sep 13, 20240.01000.01000.00900.00900.0090216,100
Sep 12, 20240.00900.01000.00800.00900.0090396,600
Sep 11, 20240.01000.01000.00900.00900.0090488,000
Sep 10, 20240.00900.01000.00800.00900.0090961,200
Sep 9, 20240.01000.01000.00700.00900.00901,431,600
Sep 6, 20240.00900.01000.00900.01000.0100472,700
Sep 5, 20240.00900.01000.00900.00900.0090222,100
Sep 4, 20240.01000.01000.00900.01000.0100393,900
Sep 3, 20240.01000.01000.00900.01000.0100284,500
Aug 30, 20240.01000.01000.00900.01000.0100637,500
Aug 29, 20240.00900.01000.00900.00900.0090483,500
Aug 28, 20240.00900.01000.00900.01000.0100309,400
Aug 27, 20240.00900.01000.00900.01000.0100896,300
Aug 26, 20240.01000.01000.00900.00900.00901,315,800
Aug 23, 20240.00900.01000.00900.00900.0090485,800
Aug 22, 20240.01000.01000.00900.01000.0100927,800
Aug 21, 20240.01000.01000.00900.01000.01001,294,500
Aug 20, 20240.00900.01000.00900.01000.01002,118,400
Aug 19, 20240.01000.01000.00700.01000.0100812,700
Aug 16, 20240.01000.01000.00800.01000.01001,454,300
Aug 15, 20240.01000.01000.00900.01000.01001,451,900
Aug 14, 20240.00900.01000.00900.01000.0100349,900
Aug 13, 20240.01000.01000.00900.00900.0090957,600
Aug 12, 20240.01000.01000.01000.01000.0100737,700
Aug 9, 20240.01000.01000.00900.01000.0100667,900
Aug 8, 20240.01000.01000.00900.01000.0100416,800
Aug 7, 20240.01000.01000.00900.01000.01001,025,800
Aug 6, 20240.01000.01000.00900.00900.0090260,000
Aug 5, 20240.00800.01000.00800.01000.01001,839,000
Aug 2, 20240.01000.01000.00900.01000.01001,773,400
Aug 1, 20240.01000.01000.00900.01000.01001,291,100
Jul 31, 20240.01000.01100.00900.01000.01001,272,100
Jul 30, 20240.01000.01100.01000.01000.01001,929,300
Jul 29, 20240.01200.01200.01000.01000.0100935,300
Jul 26, 20240.01200.01200.01000.01200.0120971,900
Jul 25, 20240.01100.01200.01000.01200.01201,220,900
Jul 24, 20240.01000.01100.00900.01000.0100761,100
Jul 23, 20240.01000.01100.00900.01000.01001,168,700
Jul 22, 20240.01200.01200.00900.01000.01001,110,900
Jul 19, 20240.01000.01100.01000.01100.0110787,200
Jul 18, 20240.01100.01100.00900.01000.01001,719,500
Jul 17, 20240.01400.01600.01000.01100.011013,796,000
Jul 16, 20240.01000.01400.00900.01000.01005,276,600
Jul 15, 20240.01100.01100.01000.01000.0100952,500
Jul 12, 20240.01000.01100.00900.01100.0110266,400
Jul 11, 20240.01000.01000.00900.01000.0100384,800
Jul 10, 20240.01000.01100.01000.01000.0100304,700
Jul 9, 20240.00900.01100.00900.01100.0110284,800
Jul 8, 20240.01000.01100.00900.01100.0110433,400
Jul 5, 20240.00900.01200.00900.01000.0100904,300
Jul 3, 20240.01000.01000.01000.01000.0100102,500
Jul 2, 20240.01000.01100.00900.01000.0100460,900
Jul 1, 20240.00600.01100.00600.00900.00903,658,400
Jun 28, 20240.01200.01200.01000.01100.0110437,400
Jun 27, 20240.01100.01300.01000.01200.01201,517,600
Jun 26, 20240.01200.01200.00900.01000.01001,781,600
Jun 25, 20240.01100.01200.01000.01000.01001,670,300
Jun 24, 20240.01000.01200.00900.01000.0100638,300
Jun 21, 20240.01100.01200.01000.01100.0110755,300
Jun 20, 20240.01100.01100.01000.01000.0100848,200
Jun 18, 20240.01100.01200.01000.01100.01101,210,300
Jun 17, 20240.01200.01300.01000.01200.01201,425,400
Jun 14, 20240.01300.01300.01100.01300.01301,004,500
Jun 13, 20240.01300.01300.01200.01300.0130560,600
Jun 12, 20240.01300.01300.01200.01300.01301,041,700
Jun 11, 20240.01100.01300.01100.01300.0130387,700
Jun 10, 20240.01200.01300.01100.01200.0120703,200
Jun 7, 20240.01300.01300.01200.01200.0120661,400
Jun 6, 20240.01300.01300.01200.01300.0130991,600
Jun 5, 20240.01400.01400.01200.01300.01302,458,400
Jun 4, 20240.01400.01400.01200.01400.0140792,200
Jun 3, 20240.01400.01500.01300.01300.0130654,100
May 31, 20240.01500.01500.01300.01400.0140553,800
May 30, 20240.01500.01500.01400.01500.0150246,900
May 29, 20240.01500.01600.01400.01600.0160183,900
May 28, 20240.01600.01600.01400.01500.0150770,700
May 24, 20240.01400.01600.01300.01600.0160660,400
May 23, 20240.01500.01500.01200.01400.0140955,300
May 22, 20240.01200.01400.01200.01300.0130857,100
May 21, 20240.01200.01500.01100.01400.01401,567,400
May 20, 20240.01500.01500.01400.01400.01402,829,700
May 17, 20240.01900.01900.01400.01500.01504,412,500
May 16, 20240.01600.02000.01600.01700.01704,579,200
May 15, 20240.01600.01600.01500.01600.0160553,200
May 14, 20240.01400.01700.01200.01500.01501,879,200
May 13, 20240.01600.01600.01200.01300.01301,429,700
May 10, 20240.01500.01500.01300.01400.0140245,100
May 9, 20240.01500.01600.01300.01600.0160612,000
May 8, 20240.01400.01600.01200.01500.0150420,900
May 7, 20240.01500.01700.01100.01400.0140568,500
May 6, 20240.01300.01400.01000.01400.01401,324,800
May 3, 20240.01400.01400.01100.01200.01202,495,100
May 2, 20240.01500.01600.01300.01300.01301,499,200
May 1, 20240.01700.01700.01400.01400.0140607,300
Apr 30, 20240.01500.01600.01400.01400.0140561,900
Apr 29, 20240.01800.01800.01500.01500.0150693,200
Apr 26, 20240.01300.01900.01300.01700.0170555,900
Apr 25, 20240.01700.01700.01400.01400.0140178,000
Apr 24, 20240.01300.01600.01300.01500.0150740,600
Apr 23, 20240.01600.01600.01300.01300.01301,922,000

Related Tickers

WINT Windtree Therapeutics, Inc.
1.0900
+0.93%
 
ADTX Aditxt, Inc.
2.3100
+3.59%
 
GLYC GlycoMimetics, Inc.
0.2265
+3.38%
 
ATXI Avenue Therapeutics, Inc.
0.2700
+8.00%
 
AIBT Aibotics Inc.
0.0130
-7.14%
 
ALZN Alzamend Neuro, Inc.
0.6900
+1.56%
 
ENTX Entera Bio Ltd.
1.9600
+6.52%
 
VTGN Vistagen Therapeutics, Inc.
2.0500
-2.38%
 
NKGN NKGen Biotech, Inc.
0.1119
-25.40%
 
AMPE Ampio Pharmaceuticals, Inc.
0.0217
-0.23%