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)

0.0083 -0.0003 (-3.49%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 0.0087 0.0091 0.0085 0.0086 6,783 +0.00(+1.18%)
Mar 26, 2026 0.0085 0.0087 0.0083 0.0085 30,476 +0.00(+0.00%)
Mar 25, 2026 0.0088 0.0088 0.0085 0.0085 62,810 +0.00(+2.41%)
Mar 24, 2026 0.0087 0.0091 0.0083 0.0083 29,289 -0.00(-4.60%)
Mar 23, 2026 0.0084 0.0087 0.0083 0.0087 83,874 +0.00(+3.57%)
Mar 20, 2026 0.0089 0.0092 0.0084 0.0084 177,543 -0.00(-1.18%)
Mar 19, 2026 0.0086 0.0092 0.0085 0.0085 65,902 -0.00(-5.56%)
Mar 18, 2026 0.0089 0.0094 0.0085 0.0090 449,692 +0.00(+2.27%)
Mar 17, 2026 0.0089 0.0092 0.0085 0.0088 66,101 +0.00(+0.00%)
Mar 16, 2026 0.0088 0.0090 0.0086 0.0088 65,460 +0.00(+1.15%)
Mar 13, 2026 0.0092 0.0092 0.0086 0.0087 580,795 -0.00(-5.43%)
Mar 12, 2026 0.0090 0.0092 0.0087 0.0092 424,986 +0.00(+5.75%)
Mar 11, 2026 0.0092 0.0092 0.0084 0.0087 40,478 -0.00(-2.25%)
Mar 10, 2026 0.0088 0.0094 0.0088 0.0089 81,615 +0.00(+3.49%)
Mar 09, 2026 0.0084 0.0089 0.0084 0.0086 63,909 -0.00(-3.37%)
Mar 06, 2026 0.0089 0.0091 0.0083 0.0089 266,473 -0.00(-1.11%)
Mar 05, 2026 0.0089 0.0092 0.0089 0.0090 17,640 -0.00(-1.10%)
Mar 04, 2026 0.0093 0.0093 0.0090 0.0091 75,055 -0.00(-1.09%)
Mar 03, 2026 0.0092 0.0094 0.0092 0.0092 11,733 +0.00(+2.22%)
Mar 02, 2026 0.0090 0.0093 0.0090 0.0090 26,047 -0.00(-2.17%)
Feb 27, 2026 0.0089 0.0093 0.0089 0.0092 162,013 +0.00(+0.00%)
Feb 26, 2026 0.0092 0.0094 0.0091 0.0092 43,807 -0.00(-2.13%)
Feb 25, 2026 0.0094 0.0094 0.0094 0.0094 76,067 +0.00(+2.17%)
Feb 24, 2026 0.0094 0.0094 0.0088 0.0092 28,058 +0.00(+0.00%)
Feb 23, 2026 0.0092 0.0092 0.0089 0.0092 159,744 -0.00(-2.13%)
Feb 20, 2026 0.0094 0.0094 0.0094 0.0094 40,076 +0.00(+1.08%)
Feb 19, 2026 0.0090 0.0093 0.0088 0.0093 52,247 +0.00(+3.33%)
Feb 18, 2026 0.0088 0.0091 0.0088 0.0090 3,185 +0.00(+1.12%)
Feb 17, 2026 0.0084 0.0090 0.0083 0.0089 184,020 +0.00(+2.30%)
Feb 13, 2026 0.0087 0.0089 0.0083 0.0087 414,718 -0.00(-5.43%)
Feb 12, 2026 0.0088 0.0092 0.0085 0.0092 593,854 +0.00(+2.22%)
Feb 11, 2026 0.0090 0.0090 0.0090 0.0090 210,058 -0.00(-1.10%)
Feb 10, 2026 0.0092 0.0095 0.0090 0.0091 81,779 +0.00(+0.00%)
Feb 09, 2026 0.0091 0.0091 0.0090 0.0091 154,847 -0.00(-2.15%)
Feb 06, 2026 0.0091 0.0094 0.0090 0.0093 166,173 +0.00(+3.33%)
Feb 05, 2026 0.0090 0.0091 0.0089 0.0090 60,029 +0.00(+0.00%)
Feb 04, 2026 0.0089 0.0091 0.0089 0.0090 151,466 +0.00(+0.00%)
Feb 03, 2026 0.0091 0.0091 0.0089 0.0090 77,989 +0.00(+2.27%)
Feb 02, 2026 0.0089 0.0091 0.0088 0.0088 156,196 +0.00(+0.00%)
Jan 30, 2026 0.0087 0.0092 0.0087 0.0088 188,308 -0.00(-3.30%)
Jan 29, 2026 0.0091 0.0093 0.0087 0.0091 177,123 -0.00(-4.21%)
Jan 28, 2026 0.0090 0.0095 0.0090 0.0095 106,087 +0.00(+6.74%)
Jan 27, 2026 0.0091 0.0092 0.0089 0.0089 53,894 +0.00(+0.00%)
Jan 26, 2026 0.0092 0.0092 0.0087 0.0089 74,386 -0.00(-2.20%)
Jan 23, 2026 0.0090 0.0092 0.0086 0.0091 523,567 -0.00(-1.09%)
Jan 22, 2026 0.0087 0.0092 0.0086 0.0092 78,551 +0.00(+5.75%)
Jan 21, 2026 0.0087 0.0090 0.0086 0.0087 139,003 +0.00(+0.00%)
Jan 20, 2026 0.0091 0.0093 0.0069 0.0087 1,525,451 -0.00(-6.45%)
Jan 16, 2026 0.0091 0.0093 0.0088 0.0093 100,700 +0.00(+0.00%)
Jan 15, 2026 0.0093 0.0094 0.0093 0.0093 73,751 +0.00(+1.09%)
Jan 14, 2026 0.0093 0.0094 0.0090 0.0092 160,442 +0.00(+2.22%)
Jan 13, 2026 0.0090 0.0094 0.0090 0.0090 51,787 -0.00(-1.10%)
Jan 12, 2026 0.0093 0.0093 0.0088 0.0091 44,522 +0.00(+1.11%)
Jan 09, 2026 0.0089 0.0090 0.0089 0.0090 12,226 -0.00(-2.17%)
Jan 08, 2026 0.0090 0.0094 0.0090 0.0092 89,203 +0.00(+2.22%)
Jan 07, 2026 0.0091 0.0091 0.0085 0.0090 450,842 -0.00(-5.26%)
Jan 06, 2026 0.0108 0.0108 0.0091 0.0095 207,967 +0.00(+3.26%)
Jan 05, 2026 0.0093 0.0095 0.0090 0.0092 161,800 -0.00(-3.16%)
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.