Evofem Biosciences Inc. Common Stockのデータ

Evofem Biosciences Inc. Common Stockの基本情報

名前 Evofem Biosciences Inc. Common Stock
ティッカー EVFM
国 United States
上場年 2014.0
セクター Health Care

Evofem Biosciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.21 3.93 4.2 4.01 3531600.0 4.01
2021-02-12 4.25 3.78 3.82 3.95 4933300.0 3.95
2021-02-11 4.12 3.46 3.53 4.0 8923900.0 4.0
2021-02-10 3.72 3.32 3.69 3.53 3884400.0 3.53
2021-02-09 3.77 3.55 3.68 3.62 3732000.0 3.62
2021-02-08 3.76 3.4 3.48 3.75 5342700.0 3.75
2021-02-05 3.47 3.34 3.46 3.39 3125700.0 3.39
2021-02-04 3.47 3.23 3.37 3.45 3692400.0 3.45
2021-02-03 3.48 3.2 3.23 3.25 9329800.0 3.25
2021-02-02 3.09 2.89 3.09 3.02 3390400.0 3.02
2021-02-01 3.2 2.75 2.83 2.96 9029300.0 2.96
2021-01-29 2.78 2.58 2.77 2.63 2938800.0 2.63
2021-01-28 2.74 2.56 2.73 2.65 4546200.0 2.65
2021-01-27 2.82 2.64 2.75 2.66 3153400.0 2.66
2021-01-26 2.97 2.82 2.95 2.85 2158900.0 2.85
2021-01-25 3.09 2.87 2.92 2.93 3773300.0 2.93
2021-01-22 2.92 2.75 2.78 2.83 2341400.0 2.83
2021-01-21 2.83 2.66 2.74 2.81 2543900.0 2.81
2021-01-20 2.76 2.66 2.7 2.71 1697000.0 2.71
2021-01-19 2.86 2.67 2.76 2.69 3487300.0 2.69
2021-01-15 2.77 2.58 2.68 2.72 2347000.0 2.72
2021-01-14 2.79 2.63 2.67 2.66 2124200.0 2.66
2021-01-13 2.75 2.64 2.75 2.71 1627700.0 2.71
2021-01-12 2.8 2.6 2.76 2.73 2422500.0 2.73
2021-01-11 2.82 2.48 2.55 2.71 5851800.0 2.71
2021-01-08 2.59 2.43 2.55 2.55 2138500.0 2.55
2021-01-07 2.62 2.49 2.52 2.53 1380100.0 2.53
2021-01-06 2.64 2.46 2.5 2.49 2894100.0 2.49
2021-01-05 2.55 2.46 2.55 2.46 1369700.0 2.46
2021-01-04 2.57 2.37 2.41 2.55 2590300.0 2.55
2020-12-31 2.49 2.36 2.42 2.41 2034600.0 2.41
2020-12-30 2.62 2.42 2.52 2.43 2427000.0 2.43
2020-12-29 2.59 2.41 2.58 2.55 3066000.0 2.55
2020-12-28 2.73 2.4 2.42 2.58 5514100.0 2.58
2020-12-24 2.44 2.32 2.42 2.36 2305200.0 2.36
2020-12-23 2.56 2.38 2.52 2.42 4462700.0 2.42
2020-12-22 2.45 2.11 2.15 2.42 9849300.0 2.42
2020-12-21 2.15 2.06 2.09 2.15 2431400.0 2.15
2020-12-18 2.17 2.07 2.08 2.11 3360100.0 2.11
2020-12-17 2.09 2.03 2.08 2.08 2674300.0 2.08
2020-12-16 2.11 2.05 2.09 2.07 2977600.0 2.07
2020-12-15 2.15 2.08 2.13 2.09 2592900.0 2.09
2020-12-14 2.17 2.11 2.17 2.13 2261200.0 2.13
2020-12-11 2.22 2.1 2.19 2.15 2728700.0 2.15
2020-12-10 2.18 2.11 2.17 2.15 1749500.0 2.15
2020-12-09 2.2 2.1 2.2 2.16 4075900.0 2.16
2020-12-08 2.23 2.17 2.2 2.19 2260000.0 2.19
2020-12-07 2.27 2.18 2.22 2.21 2311200.0 2.21
2020-12-04 2.26 2.2 2.23 2.22 2242900.0 2.22
2020-12-03 2.28 2.19 2.26 2.2 4954700.0 2.2
2020-12-02 2.28 2.1 2.21 2.19 3221800.0 2.19
2020-12-01 2.26 2.17 2.23 2.17 1850100.0 2.17
2020-11-30 2.3 2.15 2.15 2.24 1458500.0 2.24
2020-11-27 2.3 2.15 2.27 2.29 2187100.0 2.29
2020-11-25 2.36 2.25 2.31 2.26 2779800.0 2.26
2020-11-24 2.44 2.33 2.39 2.36 1761400.0 2.36
2020-11-23 2.47 2.33 2.33 2.4 2193700.0 2.4
2020-11-20 2.39 2.29 2.35 2.33 1508500.0 2.33
2020-11-19 2.37 2.25 2.34 2.33 1981300.0 2.33
2020-11-18 2.25 2.13 2.13 2.2 2614900.0 2.2
2020-11-17 2.2 2.13 2.2 2.15 1411400.0 2.15
2020-11-16 2.26 2.13 2.14 2.2 1918300.0 2.2
2020-11-13 2.23 2.08 2.19 2.19 2358500.0 2.19
2020-11-12 2.27 2.16 2.25 2.19 1684800.0 2.19
2020-11-11 2.4 2.19 2.34 2.28 2472600.0 2.28
2020-11-10 2.44 2.15 2.44 2.36 2500400.0 2.36
2020-11-09 2.61 2.34 2.5 2.34 2233500.0 2.34
2020-11-06 2.51 2.38 2.45 2.45 1055700.0 2.45
2020-11-05 2.49 2.36 2.46 2.48 1328500.0 2.48
2020-11-04 2.52 2.43 2.45 2.46 1963700.0 2.46
2020-11-03 2.48 2.37 2.38 2.45 1166300.0 2.45
2020-11-02 2.41 2.31 2.4 2.38 1081600.0 2.38
2020-10-30 2.49 2.32 2.45 2.37 870500.0 2.37
2020-10-29 2.51 2.28 2.35 2.49 1417700.0 2.49
2020-10-28 2.43 2.23 2.33 2.38 1425300.0 2.38
2020-10-27 2.54 2.4 2.5 2.41 827500.0 2.41
2020-10-26 2.58 2.38 2.52 2.49 944000.0 2.49
2020-10-23 2.58 2.5 2.58 2.52 570400.0 2.52
2020-10-22 2.57 2.48 2.51 2.56 633600.0 2.56
2020-10-21 2.62 2.45 2.62 2.49 1704900.0 2.49
2020-10-20 2.87 2.6 2.85 2.64 2323000.0 2.64
2020-10-19 2.93 2.74 2.85 2.82 2005500.0 2.82
2020-10-16 2.94 2.82 2.83 2.86 1913200.0 2.86
2020-10-15 2.89 2.65 2.72 2.87 2949900.0 2.87
2020-10-14 2.89 2.71 2.88 2.76 2730700.0 2.76
2020-10-13 2.97 2.85 2.85 2.91 1865300.0 2.91
2020-10-12 2.97 2.81 2.89 2.91 1889100.0 2.91
2020-10-09 2.93 2.84 2.91 2.9 1863400.0 2.9
2020-10-08 2.98 2.81 2.81 2.91 2937900.0 2.91
2020-10-07 2.87 2.68 2.7 2.84 3479600.0 2.84
2020-10-06 2.82 2.6 2.75 2.7 3649200.0 2.7
2020-10-05 2.78 2.51 2.58 2.71 4058500.0 2.71
2020-10-02 2.6 2.26 2.27 2.56 3714000.0 2.56
2020-10-01 2.42 2.31 2.4 2.39 1929200.0 2.39
2020-09-30 2.48 2.32 2.36 2.36 3076400.0 2.36
2020-09-29 2.4 2.21 2.22 2.37 3189600.0 2.37
2020-09-28 2.29 2.15 2.29 2.25 2228500.0 2.25
2020-09-25 2.24 2.11 2.11 2.23 2373300.0 2.23
2020-09-24 2.2 1.91 2.05 2.16 4006700.0 2.16
2020-09-23 2.28 2.08 2.27 2.12 4089100.0 2.12
2020-09-22 2.41 2.3 2.35 2.31 2370700.0 2.31
2020-09-21 2.42 2.23 2.36 2.34 4021200.0 2.34
2020-09-18 2.63 2.33 2.38 2.43 10179300.0 2.43
2020-09-17 2.42 2.17 2.19 2.36 4139800.0 2.36
2020-09-16 2.32 2.11 2.17 2.23 8127700.0 2.23
2020-09-15 2.37 2.15 2.34 2.18 7249300.0 2.18
2020-09-14 2.45 2.15 2.17 2.35 13516200.0 2.35
2020-09-11 2.39 2.03 2.36 2.1 28765400.0 2.1
2020-09-10 3.01 2.63 3.0 2.72 10802300.0 2.72
2020-09-09 3.14 3.0 3.04 3.01 5728600.0 3.01
2020-09-08 3.46 3.09 3.39 3.11 8708200.0 3.11
2020-09-04 3.68 3.17 3.65 3.49 8854200.0 3.49
2020-09-03 3.84 3.37 3.57 3.58 13865900.0 3.58
2020-09-02 3.52 3.3 3.3 3.46 9122900.0 3.46
2020-09-01 3.44 3.12 3.39 3.23 5715700.0 3.23
2020-08-31 3.43 3.15 3.27 3.32 7860700.0 3.32
2020-08-28 3.13 3.0 3.04 3.13 1899400.0 3.13
2020-08-27 3.11 3.0 3.09 3.04 3560800.0 3.04
2020-08-26 3.28 3.08 3.21 3.11 3001900.0 3.11
2020-08-25 3.27 3.0 3.06 3.2 3085500.0 3.2
2020-08-24 3.17 2.98 3.09 3.06 3586000.0 3.06
2020-08-21 3.23 3.04 3.18 3.05 2864600.0 3.05
2020-08-20 3.36 3.09 3.31 3.21 4266200.0 3.21
2020-08-19 3.54 3.31 3.4 3.36 5581400.0 3.36
2020-08-18 3.37 3.18 3.22 3.35 3955800.0 3.35
2020-08-17 3.23 3.07 3.13 3.19 2716900.0 3.19
2020-08-14 3.14 2.95 3.0 3.13 2643600.0 3.13
2020-08-13 3.04 2.93 2.95 3.02 2069400.0 3.02
2020-08-12 3.0 2.92 2.95 2.95 1846500.0 2.95
2020-08-11 3.08 2.92 3.08 2.95 2334500.0 2.95
2020-08-10 3.13 2.94 2.96 3.05 3558600.0 3.05
2020-08-07 2.94 2.8 2.92 2.93 2915600.0 2.93
2020-08-06 3.04 2.89 3.01 2.9 3774300.0 2.9
2020-08-05 3.1 2.98 3.07 3.04 3410300.0 3.04
2020-08-04 3.25 3.0 3.06 3.02 6458000.0 3.02
2020-08-03 3.23 3.06 3.12 3.2 4938900.0 3.2
2020-07-31 3.11 2.94 3.08 2.99 3499300.0 2.99
2020-07-30 3.24 2.83 2.83 3.04 9622700.0 3.04
2020-07-29 2.9 2.8 2.89 2.84 1774800.0 2.84
2020-07-28 2.9 2.84 2.88 2.89 1180300.0 2.89
2020-07-27 2.95 2.85 2.93 2.89 1283300.0 2.89
2020-07-24 2.95 2.84 2.9 2.93 1467900.0 2.93
2020-07-23 2.97 2.88 2.91 2.9 1387700.0 2.9
2020-07-22 2.94 2.9 2.94 2.91 1125500.0 2.91
2020-07-21 3.04 2.91 3.01 2.92 1481600.0 2.92
2020-07-20 3.03 2.89 2.9 2.99 1988100.0 2.99
2020-07-17 3.0 2.88 2.98 2.9 1876800.0 2.9
2020-07-16 3.04 2.88 2.95 2.99 1472400.0 2.99
2020-07-15 3.05 2.9 2.95 2.95 1877700.0 2.95
2020-07-14 2.99 2.85 2.97 2.88 2325700.0 2.88
2020-07-13 3.16 2.93 3.13 2.97 3144300.0 2.97
2020-07-10 3.18 3.0 3.15 3.08 2844100.0 3.08
2020-07-09 3.4 3.15 3.35 3.15 3029200.0 3.15
2020-07-08 3.42 3.2 3.24 3.3 4040600.0 3.3
2020-07-07 3.32 3.05 3.15 3.17 3238600.0 3.17
2020-07-06 3.25 3.02 3.06 3.14 4769600.0 3.14
2020-07-02 3.09 2.91 3.08 2.98 3006000.0 2.98
2020-07-01 3.13 2.87 2.89 3.07 4273200.0 3.07
2020-06-30 2.86 2.75 2.81 2.83 2078800.0 2.83
2020-06-29 2.93 2.8 2.9 2.8 2937300.0 2.8
2020-06-26 3.12 2.87 3.11 2.89 7320400.0 2.89
2020-06-25 3.1 2.75 2.77 3.06 5995000.0 3.06
2020-06-24 2.93 2.76 2.86 2.78 3477100.0 2.78
2020-06-23 2.9 2.73 2.82 2.87 4328400.0 2.87
2020-06-22 2.93 2.75 2.89 2.8 5637200.0 2.8
2020-06-19 2.98 2.87 2.95 2.88 3201700.0 2.88
2020-06-18 2.97 2.84 2.97 2.93 3229600.0 2.93
2020-06-17 3.09 2.91 3.06 2.93 2452200.0 2.93
2020-06-16 3.14 2.94 3.09 3.03 3150000.0 3.03
2020-06-15 3.03 2.78 2.86 2.95 4635100.0 2.95
2020-06-12 3.14 2.87 3.14 2.9 4548500.0 2.9
2020-06-11 3.06 2.79 3.0 2.89 6662100.0 2.89
2020-06-10 3.43 3.14 3.4 3.14 6959300.0 3.14
2020-06-09 3.5 3.36 3.5 3.37 5511400.0 3.37
2020-06-08 3.6 3.42 3.49 3.45 9912400.0 3.45
2020-06-05 3.48 3.3 3.43 3.31 7512900.0 3.31
2020-06-04 3.48 3.2 3.45 3.29 15942200.0 3.29
2020-06-03 3.58 3.38 3.47 3.42 20745500.0 3.42
2020-06-02 5.09 4.66 5.03 4.66 1891900.0 4.66
2020-06-01 5.38 5.02 5.38 5.06 1194000.0 5.06
2020-05-29 5.58 5.02 5.53 5.46 1794400.0 5.46
2020-05-28 5.98 5.4 5.88 5.53 1903200.0 5.53
2020-05-27 6.05 5.42 5.71 5.93 3685300.0 5.93
2020-05-26 6.87 5.56 6.83 5.79 17271600.0 5.79
2020-05-22 5.1 4.12 4.95 4.99 8139200.0 4.99
2020-05-21 4.97 4.77 4.93 4.83 942700.0 4.83
2020-05-20 5.07 4.85 5.01 4.97 637500.0 4.97
2020-05-19 5.26 4.88 5.1 4.9 891200.0 4.9
2020-05-18 5.44 4.96 5.44 4.99 1159000.0 4.99
2020-05-15 5.32 4.9 5.0 5.24 578600.0 5.24
2020-05-14 5.22 4.75 5.13 4.95 671700.0 4.95
2020-05-13 5.3 4.63 5.09 5.14 584800.0 5.14
2020-05-12 5.23 5.02 5.2 5.06 309100.0 5.06
2020-05-11 5.15 4.97 5.08 5.09 376600.0 5.09
2020-05-08 5.19 4.8 5.05 5.02 366400.0 5.02
2020-05-07 5.41 4.97 5.4 5.01 296000.0 5.01
2020-05-06 5.34 5.0 5.0 5.24 207900.0 5.24
2020-05-05 5.35 5.05 5.28 5.11 141400.0 5.11
2020-05-04 5.48 5.1 5.3 5.22 388000.0 5.22
2020-05-01 5.02 4.59 4.75 5.0 190700.0 5.0
2020-04-30 4.82 4.66 4.66 4.74 183300.0 4.74
2020-04-29 5.0 4.69 4.94 4.75 373200.0 4.75
2020-04-28 5.2 4.78 5.2 4.81 338300.0 4.81
2020-04-27 5.5 5.12 5.49 5.2 272600.0 5.2
2020-04-24 5.63 5.29 5.56 5.42 237900.0 5.42
2020-04-23 5.97 5.6 5.67 5.62 271800.0 5.62
2020-04-22 5.77 5.57 5.71 5.62 200300.0 5.62
2020-04-21 5.89 5.5 5.56 5.52 281700.0 5.52
2020-04-20 5.82 5.1 5.1 5.58 374900.0 5.58
2020-04-17 5.66 5.08 5.31 5.08 204500.0 5.08
2020-04-16 5.43 5.16 5.27 5.24 130000.0 5.24
2020-04-15 5.32 4.85 5.0 5.3 260400.0 5.3
2020-04-14 5.72 5.3 5.3 5.41 243900.0 5.41
2020-04-13 5.35 5.05 5.21 5.33 124600.0 5.33
2020-04-09 5.38 5.08 5.32 5.21 72500.0 5.21
2020-04-08 5.35 5.05 5.19 5.17 80800.0 5.17
2020-04-07 5.36 5.0 5.27 5.09 107900.0 5.09
2020-04-06 5.27 4.96 5.07 5.2 130300.0 5.2
2020-04-03 5.21 4.9 4.98 4.93 75400.0 4.93
2020-04-02 5.16 4.75 5.16 4.97 117500.0 4.97
2020-04-01 5.35 5.0 5.35 5.16 172000.0 5.16
2020-03-31 5.48 5.09 5.2 5.32 383700.0 5.32
2020-03-30 6.25 4.89 6.25 5.02 666400.0 5.02
2020-03-27 4.85 4.59 4.59 4.65 142600.0 4.65
2020-03-26 4.94 4.42 4.42 4.85 103700.0 4.85
2020-03-25 4.72 4.0 4.72 4.4 104400.0 4.4
2020-03-24 4.43 4.01 4.09 4.32 87100.0 4.32
2020-03-23 4.03 3.65 3.88 3.89 95700.0 3.89
2020-03-20 4.43 3.97 4.38 4.0 65800.0 4.0
2020-03-19 4.86 3.85 3.98 4.42 85400.0 4.42
2020-03-18 4.16 3.5 3.84 3.95 103800.0 3.95
2020-03-17 4.09 3.52 3.56 4.06 235300.0 4.06
2020-03-16 3.99 3.34 3.99 3.51 203800.0 3.51
2020-03-13 4.37 3.65 4.37 4.14 141300.0 4.14
2020-03-12 5.1 3.62 5.1 3.97 190200.0 3.97
2020-03-11 5.24 4.94 5.17 5.16 87800.0 5.16
2020-03-10 5.34 5.0 5.33 5.26 106800.0 5.26
2020-03-09 5.98 5.01 5.76 5.26 126400.0 5.26
2020-03-06 6.08 5.81 5.85 6.01 83100.0 6.01
2020-03-05 6.06 5.76 5.95 5.94 92600.0 5.94
2020-03-04 6.05 5.9 6.05 5.95 75800.0 5.95
2020-03-03 6.29 5.95 6.15 6.01 209300.0 6.01
2020-03-02 6.35 5.86 5.92 6.09 96300.0 6.09
2020-02-28 6.05 5.47 5.5 5.9 106500.0 5.9
2020-02-27 6.32 5.9 5.9 6.07 118900.0 6.07
2020-02-26 6.44 5.93 5.96 6.02 89600.0 6.02
2020-02-25 6.41 5.72 6.19 5.85 98000.0 5.85
2020-02-24 6.46 6.04 6.46 6.13 95700.0 6.13
2020-02-21 6.65 6.31 6.63 6.46 79400.0 6.46
2020-02-20 7.19 6.55 7.03 6.63 135000.0 6.63
2020-02-19 7.21 6.25 6.48 6.86 358400.0 6.86
2020-02-18 6.3 5.71 5.75 5.99 165600.0 5.99