U.S. markets open in 35 minutes

Evofem Biosciences, Inc. (EVFM)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.0129-0.0010 (-7.34%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 20240.01200.01400.01200.01300.0130857,100
21 may 20240.01200.01500.01100.01400.01401,567,400
20 may 20240.01500.01500.01400.01400.01402,829,700
17 may 20240.01900.01900.01400.01500.01504,412,500
16 may 20240.01600.02000.01600.01700.01704,579,200
15 may 20240.01600.01600.01500.01600.0160553,200
14 may 20240.01400.01700.01200.01500.01501,879,200
13 may 20240.01600.01600.01200.01300.01301,429,700
10 may 20240.01500.01500.01300.01400.0140245,100
09 may 20240.01500.01600.01300.01600.0160612,000
08 may 20240.01400.01600.01200.01500.0150420,900
07 may 20240.01500.01700.01100.01400.0140568,500
06 may 20240.01300.01400.01000.01400.01401,324,800
03 may 20240.01400.01400.01100.01200.01202,495,100
02 may 20240.01500.01600.01300.01300.01301,499,200
01 may 20240.01700.01700.01400.01400.0140607,300
30 abr 20240.01500.01600.01400.01400.0140561,900
29 abr 20240.01800.01800.01500.01500.0150693,200
26 abr 20240.01300.01900.01300.01700.0170555,900
25 abr 20240.01700.01700.01400.01400.0140178,000
24 abr 20240.01300.01600.01300.01500.0150740,600
23 abr 20240.01600.01600.01300.01300.01301,922,000
22 abr 20240.01600.01600.01500.01600.0160158,000
19 abr 20240.01400.01600.01400.01500.0150369,100
18 abr 20240.01400.01600.01400.01400.0140182,400
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
*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...