ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Evofem Biosciences, Inc. - Common Stock (OP:EVFM)

0.0106 +0.0004 (+3.92%)
Streaming Delayed Price Updated: 3:17 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.0103 0.0107 0.0100 0.0106 303,383 +0.00(+3.92%)
Dec 24, 2025 0.0098 0.0102 0.0098 0.0102 48,050 +0.00(+4.08%)
Dec 23, 2025 0.0104 0.0105 0.0081 0.0098 49,487 -0.00(-9.26%)
Dec 22, 2025 0.0091 0.0110 0.0082 0.0108 5,115,816 +0.00(+4.85%)
Dec 19, 2025 0.0103 0.0106 0.0095 0.0103 661,408 +0.00(+0.00%)
Dec 18, 2025 0.0100 0.0107 0.0100 0.0103 27,083 +0.00(+0.98%)
Dec 17, 2025 0.0100 0.0102 0.0100 0.0102 228,666 +0.00(+0.99%)
Dec 16, 2025 0.0102 0.0120 0.0101 0.0101 237,732 -0.00(-9.01%)
Dec 15, 2025 0.0120 0.0120 0.0102 0.0111 29,170 -0.00(-7.50%)
Dec 12, 2025 0.0116 0.0136 0.0099 0.0120 431,463 -0.00(-7.69%)
Dec 11, 2025 0.0105 0.0136 0.0100 0.0130 553,414 +0.00(+30.00%)
Dec 10, 2025 0.0100 0.0110 0.0095 0.0100 77,618 +0.00(+0.00%)
Dec 09, 2025 0.0110 0.0110 0.0095 0.0100 45,223 -0.00(-1.96%)
Dec 08, 2025 0.0103 0.0110 0.0095 0.0102 23,839 +0.00(+6.25%)
Dec 05, 2025 0.0120 0.0120 0.0095 0.0096 387,844 -0.00(-4.00%)
Dec 04, 2025 0.0115 0.0120 0.0095 0.0100 187,248 -0.00(-13.79%)
Dec 03, 2025 0.0091 0.0120 0.0091 0.0116 121,873 +0.00(+16.00%)
Dec 02, 2025 0.0098 0.0100 0.0096 0.0100 117,334 +0.00(+4.17%)
Dec 01, 2025 0.0120 0.0120 0.0090 0.0096 295,017 -0.00(-3.03%)
Nov 28, 2025 0.0100 0.0100 0.0099 0.0099 18,327 +0.00(+0.00%)
Nov 26, 2025 0.0100 0.0100 0.0099 0.0099 72,447 +0.00(+0.00%)
Nov 25, 2025 0.0120 0.0120 0.0095 0.0099 406,119 -0.00(-17.50%)
Nov 24, 2025 0.0109 0.0120 0.0097 0.0120 773,816 +0.00(+10.09%)
Nov 21, 2025 0.0097 0.0109 0.0096 0.0109 120,014 +0.00(+13.54%)
Nov 20, 2025 0.0100 0.0110 0.0085 0.0096 177,171 -0.00(-3.03%)
Nov 19, 2025 0.0100 0.0100 0.0099 0.0099 109,125 -0.00(-1.00%)
Nov 18, 2025 0.0093 0.0100 0.0086 0.0100 33,664 +0.00(+8.70%)
Nov 17, 2025 0.0088 0.0095 0.0086 0.0092 5,664 +0.00(+2.22%)
Nov 14, 2025 0.0100 0.0100 0.0090 0.0090 255,375 -0.00(-10.00%)
Nov 13, 2025 0.0083 0.0100 0.0083 0.0100 121,683 +0.00(+9.89%)
Nov 12, 2025 0.0084 0.0096 0.0083 0.0091 43,574 -0.00(-5.21%)
Nov 11, 2025 0.0089 0.0096 0.0081 0.0096 497,411 +0.00(+7.87%)
Nov 10, 2025 0.0086 0.0093 0.0086 0.0089 172,673 -0.00(-1.11%)
Nov 07, 2025 0.0096 0.0096 0.0086 0.0090 322,156 -0.00(-1.10%)
Nov 06, 2025 0.0090 0.0094 0.0080 0.0091 483,347 -0.00(-4.21%)
Nov 05, 2025 0.0110 0.0110 0.0080 0.0095 1,895,601 -0.00(-15.93%)
Nov 04, 2025 0.0093 0.0120 0.0092 0.0113 342,690 +0.00(+25.56%)
Nov 03, 2025 0.0096 0.0098 0.0084 0.0090 335,174 -0.00(-5.26%)
Oct 31, 2025 0.0108 0.0125 0.0080 0.0095 770,920 -0.00(-18.10%)
Oct 30, 2025 0.0120 0.0120 0.0107 0.0116 255,019 -0.00(-3.33%)
Oct 29, 2025 0.0124 0.0124 0.0113 0.0120 544,289 +0.00(+0.84%)
Oct 28, 2025 0.0121 0.0130 0.0116 0.0119 632,783 -0.00(-0.83%)
Oct 27, 2025 0.0200 0.0200 0.0090 0.0120 1,100,744 +0.00(+27.66%)
Oct 24, 2025 0.0101 0.0120 0.0091 0.0094 328,147 -0.00(-6.93%)
Oct 23, 2025 0.0091 0.0101 0.0090 0.0101 203,681 +0.00(+10.99%)
Oct 22, 2025 0.0097 0.0097 0.0090 0.0091 263,074 -0.00(-7.14%)
Oct 21, 2025 0.0099 0.0100 0.0088 0.0098 574,023 -0.00(-1.01%)
Oct 20, 2025 0.0097 0.0100 0.0090 0.0099 1,927,711 -0.00(-1.00%)
Oct 17, 2025 0.0110 0.0113 0.0093 0.0100 677,254 -0.00(-9.09%)
Oct 16, 2025 0.0112 0.0114 0.0106 0.0110 814,492 -0.00(-11.29%)
Oct 15, 2025 0.0124 0.0126 0.0105 0.0124 553,132 +0.00(+2.48%)
Oct 14, 2025 0.0132 0.0134 0.0121 0.0121 358,957 -0.00(-8.33%)
Oct 13, 2025 0.0140 0.0140 0.0121 0.0132 560,524 +0.00(+2.33%)
Oct 10, 2025 0.0122 0.0130 0.0120 0.0129 1,179,523 +0.00(+8.40%)
Oct 09, 2025 0.0115 0.0140 0.0114 0.0119 812,161 +0.00(+6.25%)
Oct 08, 2025 0.0160 0.0160 0.0111 0.0112 253,316 +0.00(+1.82%)
Oct 07, 2025 0.0116 0.0118 0.0105 0.0110 576,004 -0.00(-13.39%)
Oct 06, 2025 0.0128 0.0128 0.0115 0.0127 1,291,654 -0.00(-2.31%)
Oct 03, 2025 0.0139 0.0139 0.0120 0.0130 265,322 -0.00(-3.70%)
Oct 02, 2025 0.0136 0.0140 0.0135 0.0135 290,978 +0.00(+0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.