U.S. markets open in 8 hours

Evofem Biosciences, Inc. (EVFM)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.0136-0.0017 (-11.11%)
Al cierre: 03:54PM EDT
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 20240.01500.01600.01400.01400.0140603,000
16 abr 20240.01600.01600.01400.01500.0150560,900
15 abr 20240.01600.01600.01500.01500.0150281,200
12 abr 20240.01700.01700.01400.01500.01501,049,400
11 abr 20240.01800.01800.01500.01600.0160641,000
10 abr 20240.01900.01900.01500.01800.01801,737,900
09 abr 20240.01800.02000.01800.01900.0190221,800
08 abr 20240.02000.02200.01900.02000.0200446,800
05 abr 20240.02200.02200.02000.02100.0210687,900
04 abr 20240.02200.02200.02100.02100.0210359,800
03 abr 20240.02100.02200.02000.02100.0210983,300
02 abr 20240.02400.02400.02000.02100.0210577,000
01 abr 20240.02900.02900.02000.02000.0200859,800
28 mar 20240.02900.02900.02400.02400.0240607,800
27 mar 20240.01900.02900.01700.02600.02602,047,900
26 mar 20240.02100.02200.01800.01800.0180956,000
25 mar 20240.01600.02000.01600.01900.01901,225,300
22 mar 20240.02500.02500.01600.01600.01601,298,400
21 mar 20240.01700.02000.01600.01900.01901,757,500
20 mar 20240.01800.01800.01500.01600.01602,026,300
19 mar 20240.02800.02800.01800.01800.0180452,200
18 mar 20240.02600.02600.01800.02000.020083,200
15 mar 20240.01800.02000.01800.01900.0190375,400
14 mar 20240.02200.02300.01800.02100.0210451,600
13 mar 20240.02000.02500.02000.02100.02101,131,100
12 mar 20240.02000.02200.01900.02100.0210555,000
11 mar 20240.02000.02500.01600.02200.02201,820,400
08 mar 20240.02900.02900.02000.02000.02003,006,700
07 mar 20240.02000.02900.02000.02700.02704,730,000
06 mar 20240.01500.01600.01500.01500.0150235,400
05 mar 20240.01700.01700.01600.01600.0160315,500
04 mar 20240.01800.01800.01500.01500.0150289,600
01 mar 20240.02000.02000.01700.01700.0170834,200
29 feb 20240.02000.02200.01500.01600.01601,712,400
28 feb 20240.01800.01900.01200.01700.0170452,800
27 feb 20240.02200.02300.01500.01800.01803,309,300
26 feb 20240.02700.02700.02000.02100.0210875,400
23 feb 20240.02800.02800.02500.02500.02501,644,000
22 feb 20240.02600.03000.02600.02700.0270445,500
21 feb 20240.03200.03200.02600.02700.02701,277,800
20 feb 20240.03500.03800.03200.03200.0320166,300
16 feb 20240.03200.03900.03100.03300.0330718,300
15 feb 20240.03600.04000.02900.03300.0330727,300
14 feb 20240.03000.03700.03000.03400.0340270,400
13 feb 20240.03300.03500.03000.03000.0300143,300
12 feb 20240.02900.03300.02900.03300.0330321,600
09 feb 20240.02900.03300.02800.03000.0300276,000
08 feb 20240.03000.03300.02600.03100.0310168,300
07 feb 20240.03000.03100.02700.03100.0310139,000
06 feb 20240.02900.03200.02600.02900.0290147,200
05 feb 20240.03300.03400.02500.02600.0260354,900
02 feb 20240.03000.03300.02700.03000.0300407,100
01 feb 20240.02700.03400.02700.02900.0290760,700
31 ene 20240.02900.03400.02500.02700.0270167,700
30 ene 20240.03100.03400.02800.03400.0340224,300
29 ene 20240.04000.04000.02500.02900.0290563,500
26 ene 20240.03000.03500.02400.03500.0350477,900
25 ene 20240.03000.03000.02400.02800.0280555,900
24 ene 20240.03200.03300.02800.03000.0300523,300
23 ene 20240.03300.03400.03000.03300.0330362,500
22 ene 20240.04100.04500.03000.03000.03001,595,600
19 ene 20240.04500.04500.03900.03900.0390278,300
18 ene 20240.04200.05000.03600.03900.0390890,400
17 ene 20240.03500.04200.03300.04200.0420506,100
16 ene 20240.04000.04000.03300.03500.0350334,500
12 ene 20240.04600.04600.03500.04000.0400775,500
11 ene 20240.04800.04800.03700.03900.0390670,200
10 ene 20240.05200.05200.04200.04400.04401,056,700
09 ene 20240.05900.05900.04900.05200.0520250,300
08 ene 20240.05400.05500.05000.05500.0550437,900
05 ene 20240.06300.06300.05100.05300.0530605,700
04 ene 20240.05500.06000.05500.05600.0560140,400
03 ene 20240.06000.06000.05400.06000.0600824,600
02 ene 20240.06400.06400.05900.06000.0600295,400
29 dic 20230.07000.07500.05900.06400.06401,316,000
28 dic 20230.06500.07000.06000.06900.0690212,700
27 dic 20230.06600.07000.05400.06200.0620708,300
26 dic 20230.07000.07000.05800.06600.0660233,400
22 dic 20230.06500.07000.05700.06500.0650283,500
21 dic 20230.06800.07000.05800.05800.0580212,300
20 dic 20230.05600.06900.05600.06800.0680243,800
19 dic 20230.06500.06500.05400.06400.0640509,100
18 dic 20230.06400.06900.05500.06100.0610634,400
15 dic 20230.07500.07500.06000.06500.0650899,200
14 dic 20230.07800.09500.05300.08500.08501,775,600
13 dic 20230.10600.10600.06600.07000.07002,553,900
12 dic 20230.16000.22600.08600.09500.09508,628,500
11 dic 20230.07400.08200.06500.07000.070057,100
08 dic 20230.07000.07000.06600.06700.067033,900
07 dic 20230.06800.07000.06500.07000.070095,800
06 dic 20230.06100.08300.06100.07000.0700204,900
05 dic 20230.07000.07000.06500.07000.0700134,200
04 dic 20230.06700.07000.06300.07000.0700134,800
01 dic 20230.07000.07600.06400.07600.0760101,700
30 nov 20230.06400.07000.06400.07000.070053,400
29 nov 20230.07000.07000.06300.06700.0670206,900
28 nov 20230.06600.07000.06200.06500.0650167,800
27 nov 20230.06700.07400.06400.06400.0640210,500
24 nov 20230.06800.07900.06400.06500.0650109,400
22 nov 20230.07000.07200.06300.06500.0650117,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...