Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Femasys Inc (NQ: FEMY )

1.260 UNCHANGED
Streaming Delayed Price Updated: 12:24 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.7504 0.8000 0.7340 0.7484 267,510 -0.04(-5.03%)
Jan 30, 2024 0.8200 0.8200 0.7623 0.7880 156,786 -0.01(-1.49%)
Jan 29, 2024 0.7974 0.8140 0.7710 0.7999 115,793 -0.01(-0.97%)
Jan 26, 2024 0.8100 0.8200 0.7900 0.8077 103,321 +0.02(+2.11%)
Jan 25, 2024 0.8014 0.8222 0.7811 0.7910 130,994 +0.00(+0.13%)
Jan 24, 2024 0.8000 0.8197 0.7600 0.7900 421,988 -0.01(-0.63%)
Jan 23, 2024 0.7960 0.8399 0.7901 0.7950 123,269 -0.02(-1.89%)
Jan 22, 2024 0.8300 0.8500 0.8100 0.8103 214,517 +0.01(+1.29%)
Jan 19, 2024 0.8700 0.8896 0.7600 0.8000 672,600 -0.10(-11.56%)
Jan 18, 2024 0.9000 0.9200 0.8650 0.9046 123,994 +0.00(+0.09%)
Jan 17, 2024 0.9100 0.9299 0.9010 0.9038 141,742 -0.04(-4.20%)
Jan 16, 2024 0.9297 0.9573 0.9008 0.9434 108,749 +0.01(+1.19%)
Jan 12, 2024 0.9200 0.9539 0.9051 0.9323 108,365 +0.01(+1.34%)
Jan 11, 2024 0.9700 0.9926 0.9100 0.9200 163,571 -0.05(-5.15%)
Jan 10, 2024 0.9800 1.000 0.9311 0.9700 174,458 -0.02(-2.13%)
Jan 09, 2024 0.9472 1.010 0.9401 0.9911 214,192 +0.06(+6.57%)
Jan 08, 2024 0.9400 0.9600 0.9200 0.9300 164,339 -0.01(-1.06%)
Jan 05, 2024 0.9500 0.9815 0.9110 0.9400 291,362 -0.04(-4.19%)
Jan 04, 2024 0.9800 0.9982 0.9230 0.9811 214,413 -0.02(-1.71%)
Jan 03, 2024 1.000 1.020 0.9605 0.9982 288,655 -0.01(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.