Evofem Biosciences Inc (QB) (EVFM)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0017 | 18.6813186813 | 0.0091 | 0.012 | 0.0091 | 462389 | 0.01008395 | CS |
| 4 | -0.0022 | -16.9230769231 | 0.013 | 0.0133 | 0.006 | 990127 | 0.01034411 | CS |
| 12 | -0.0033 | -23.4042553191 | 0.0141 | 0.02 | 0.006 | 1061468 | 0.01304469 | CS |
| 26 | -0.035 | -76.4192139738 | 0.0458 | 0.05 | 0.006 | 931200 | 0.017794 | CS |
| 52 | -0.6382 | -98.3359013867 | 0.649 | 0.8199 | 0.006 | 617764 | 0.04109936 | CS |
| 156 | -48.7267 | -99.9778404719 | 48.7375 | 59.875 | 0.006 | 1510636 | 8.35745495 | CS |
| 260 | -48.7267 | -99.9778404719 | 48.7375 | 59.875 | 0.006 | 1510636 | 8.35745495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819200 | 0.0108 | 0.001 | 10.20 | 0.0095999 | 0.0109 | 0.0092999 | 266448 |
| 1720733280 | 0.0098 | -0.0002 | -2.00 | 0.0099399 | 0.0101 | 0.00945 | 384752 |
| 1720646880 | 0.01 | -0.0007 | -6.54 | 0.01005 | 0.0108 | 0.00965 | 304724 |
| 1720560540 | 0.0107 | -0.0003 | -2.73 | 0.0092 | 0.0109 | 0.0092 | 284756 |
| 1720473600 | 0.011 | 0.0014001 | 14.58 | 0.01022 | 0.011 | 0.0092 | 433426 |
| 1720214640 | 0.0095999 | 5.0E-5 | 0.52 | 0.0091 | 0.012 | 0.0091 | 904285 |
| 1720041000 | 0.00955 | 5.0E-5 | 0.53 | 0.01 | 0.01 | 0.00955 | 102471 |
| 1719955740 | 0.0095 | 0.0005 | 5.56 | 0.0098 | 0.011 | 0.0085 | 460856 |
| 1719868980 | 0.009 | -0.0015 | -14.29 | 0.006 | 0.011 | 0.006 | 3658382 |
| 1719610020 | 0.0105 | -0.001 | -8.70 | 0.0115999 | 0.012 | 0.01 | 437363 |
| 1719523200 | 0.0115 | 0.0014 | 13.86 | 0.011 | 0.0125 | 0.0104 | 1517605 |
| 1719437040 | 0.0101 | 0.0001 | 1.00 | 0.012 | 0.012 | 0.0092999 | 1781572 |
| 1719350880 | 0.01 | 0.0001 | 1.01 | 0.011 | 0.0115 | 0.0097 | 1670327 |
| 1719264540 | 0.0099 | -0.0006 | -5.71 | 0.01 | 0.0119 | 0.00925 | 638163 |
| 1719005220 | 0.0105 | 0.0001 | 0.96 | 0.011 | 0.012 | 0.01 | 755309 |
| 1718918640 | 0.0104 | -0.0004 | -3.70 | 0.0109 | 0.0109 | 0.01 | 848167 |
| 1718746140 | 0.0108 | -0.001 | -8.47 | 0.011 | 0.0115 | 0.01 | 1210254 |
| 1718659680 | 0.0118 | -0.0012 | -9.23 | 0.0124 | 0.0133 | 0.0101 | 1425393 |
| 1718400300 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.0111 | 1004482 |
| 1718314140 | 0.013 | -0.0002 | -1.52 | 0.0132 | 0.0132 | 0.0115 | 560550 |
| 1718227380 | 0.0132 | 0.0007 | 5.60 | 0.0125 | 0.013475 | 0.0119 | 1041713 |
| 1718141340 | 0.0125 | 0.00095 | 8.23 | 0.0111 | 0.0127 | 0.0111 | 387659 |
| 1718054880 | 0.01155 | -0.00081 | -6.55 | 0.0124 | 0.0127 | 0.0108 | 703151 |
| 1717795800 | 0.01236 | -0.00014 | -1.12 | 0.0129 | 0.013 | 0.0115 | 661443 |
| 1717709400 | 0.0125 | -0.00044 | -3.40 | 0.013 | 0.013 | 0.01174 | 991567 |
| 1717622460 | 0.01294 | -0.00066 | -4.85 | 0.0135 | 0.0135 | 0.0115 | 2458440 |
| 1717536360 | 0.0136 | 0.0007 | 5.43 | 0.0139 | 0.014 | 0.0123 | 792208 |
| 1717450140 | 0.0129 | -0.00123 | -8.70 | 0.01425 | 0.015 | 0.0127 | 654109 |
| 1717190940 | 0.01413 | -0.00077 | -5.17 | 0.0149 | 0.0149 | 0.0133 | 553756 |
| 1717104540 | 0.0149 | -0.0006 | -3.87 | 0.01457 | 0.015 | 0.0138 | 246905 |
| 1717018020 | 0.0155 | 0.001 | 6.90 | 0.0146 | 0.0155 | 0.0138 | 183876 |
| 1716931740 | 0.0145 | -0.0015 | -9.38 | 0.016 | 0.016 | 0.01355 | 770744 |
| 1716585840 | 0.016 | 0.002 | 14.29 | 0.014 | 0.016 | 0.013 | 660358 |
| 1716499740 | 0.014 | 0.00112 | 8.70 | 0.0154 | 0.0154 | 0.0122 | 955338 |
| 1716412800 | 0.01288 | -0.00102 | -7.34 | 0.0121 | 0.0139 | 0.0121 | 857066 |
| 1716326940 | 0.0139 | -0.00041 | -2.87 | 0.01195 | 0.0148 | 0.011 | 1567449 |
| 1716240180 | 0.01431 | -0.00019 | -1.31 | 0.015 | 0.015 | 0.0137 | 2829681 |
| 1715981340 | 0.0145 | -0.0029 | -16.67 | 0.019 | 0.019 | 0.0139 | 4412543 |
| 1715894940 | 0.0174 | 0.0019 | 12.26 | 0.016 | 0.02 | 0.0155 | 4579247 |
| 1715808000 | 0.0155 | 0.0004 | 2.65 | 0.016 | 0.016 | 0.01485 | 553154 |
| 1715722140 | 0.0151 | 0.00214 | 16.51 | 0.0139 | 0.017 | 0.0121 | 1879217 |
| 1715635200 | 0.01296 | -0.00064 | -4.71 | 0.0159 | 0.0159 | 0.012 | 1429682 |
| 1715376000 | 0.0136 | -0.0023 | -14.47 | 0.015 | 0.015 | 0.0131 | 245058 |
| 1715289720 | 0.0159 | 0.0006 | 3.92 | 0.0154 | 0.016 | 0.0125 | 612039 |
| 1715203200 | 0.0153 | 0.00175 | 12.92 | 0.014 | 0.0162 | 0.012 | 420915 |
| 1715117340 | 0.01355 | -0.00035 | -2.52 | 0.0148 | 0.017 | 0.0106 | 568467 |
| 1715030940 | 0.0139 | 0.0019 | 15.83 | 0.0127 | 0.014 | 0.01 | 1324803 |
| 1714771740 | 0.012 | -0.001 | -7.69 | 0.0135 | 0.0139 | 0.011 | 2495055 |
| 1714685340 | 0.013 | -0.0009 | -6.47 | 0.015 | 0.0164 | 0.01288 | 1499167 |
| 1714598400 | 0.0139 | -0.0001 | -0.71 | 0.0168999 | 0.0168999 | 0.0135 | 607348 |
| 1714512600 | 0.014 | -0.0008 | -5.41 | 0.0148 | 0.016 | 0.0137 | 561891 |
| 1714425720 | 0.0148 | -0.00195 | -11.64 | 0.018 | 0.018 | 0.01452 | 693201 |
| 1714166580 | 0.01675 | 0.00255 | 17.96 | 0.013 | 0.0185 | 0.013 | 555899 |
| 1714080300 | 0.0142 | -0.0007 | -4.70 | 0.0166 | 0.0166 | 0.0135 | 178028 |
| 1713994020 | 0.0149 | 0.00206 | 16.04 | 0.0125 | 0.0155 | 0.0125 | 740620 |
| 1713907740 | 0.01284 | -0.00306 | -19.25 | 0.0159 | 0.0159 | 0.0126 | 1921977 |
| 1713821340 | 0.0159 | 0.0005 | 3.25 | 0.0159 | 0.0159 | 0.015 | 157974 |
| 1713561900 | 0.0154 | 0.0013 | 9.22 | 0.0141 | 0.0159 | 0.0141 | 369086 |
| 1713475500 | 0.0141 | 0.0005 | 3.68 | 0.0136 | 0.0159 | 0.0136 | 182360 |
| 1713389100 | 0.0136 | -0.0017 | -11.11 | 0.01542 | 0.0159 | 0.0136 | 603016 |
| 1713302940 | 0.0153 | 0.0003 | 2.00 | 0.016 | 0.016 | 0.0141 | 560939 |
| 1713216000 | 0.015 | 0 | 0.00 | 0.016 | 0.016 | 0.0145 | 281249 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
