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

Femasys Inc (NQ: FEMY )

1.150 -0.030 (-2.54%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 3, 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 (%)
Oct 31, 2022 1.240 1.350 1.240 1.260 14,089 -0.00(-0.03%)
Oct 28, 2022 1.380 1.440 1.250 1.260 13,366 -0.12(-8.67%)
Oct 27, 2022 1.500 1.500 1.250 1.380 51,570 -0.03(-2.13%)
Oct 26, 2022 1.100 1.500 1.100 1.410 76,131 +0.35(+33.02%)
Oct 25, 2022 1.134 1.150 1.040 1.060 18,310 +0.02(+1.44%)
Oct 24, 2022 1.190 1.190 1.045 1.045 26,715 -0.11(-9.91%)
Oct 21, 2022 1.290 1.310 1.130 1.160 13,332 -0.07(-5.69%)
Oct 20, 2022 1.160 1.230 1.120 1.230 5,295 +0.05(+4.24%)
Oct 19, 2022 1.253 1.253 1.140 1.180 15,934 +0.03(+2.61%)
Oct 18, 2022 1.210 1.250 1.120 1.150 25,433 -0.06(-4.96%)
Oct 17, 2022 1.200 1.220 1.160 1.210 8,755 +0.00(+0.00%)
Oct 14, 2022 1.220 1.230 1.120 1.210 18,089 -0.04(-2.81%)
Oct 13, 2022 1.060 1.250 0.9900 1.245 42,245 +0.16(+14.22%)
Oct 12, 2022 1.350 1.550 1.090 1.090 62,786 -0.21(-16.15%)
Oct 11, 2022 1.320 1.330 1.250 1.300 40,602 -0.02(-1.52%)
Oct 10, 2022 1.330 1.500 1.250 1.320 86,592 -0.01(-0.75%)
Oct 07, 2022 1.090 1.787 1.090 1.330 424,619 +0.15(+12.71%)
Oct 06, 2022 1.100 1.210 1.100 1.180 2,528 +0.03(+2.61%)
Oct 05, 2022 1.170 1.400 1.130 1.150 21,186 +0.03(+2.68%)
Oct 04, 2022 1.090 1.208 1.090 1.120 18,420 +0.03(+2.75%)
Oct 03, 2022 1.070 1.180 1.070 1.090 4,939 -0.04(-3.54%)
Sep 30, 2022 1.180 1.210 1.130 1.130 7,493 -0.08(-6.61%)
Sep 29, 2022 1.210 1.250 1.190 1.210 7,472 +0.00(+0.00%)
Sep 28, 2022 1.200 1.374 1.200 1.210 5,389 +0.00(+0.00%)
Sep 27, 2022 1.180 1.420 1.180 1.210 7,426 -0.03(-2.42%)
Sep 26, 2022 1.340 1.350 1.240 1.240 9,301 -0.01(-0.80%)
Sep 23, 2022 1.260 1.339 1.250 1.250 7,027 -0.05(-3.85%)
Sep 22, 2022 1.300 1.412 1.275 1.300 14,282 +0.00(+0.00%)
Sep 21, 2022 1.500 1.500 1.300 1.300 20,642 -0.19(-12.75%)
Sep 20, 2022 1.710 1.710 1.360 1.490 15,255 -0.08(-5.10%)
Sep 19, 2022 1.500 1.580 1.470 1.570 19,295 +0.15(+10.56%)
Sep 16, 2022 1.780 1.850 1.410 1.420 37,083 -0.30(-17.44%)
Sep 15, 2022 1.940 1.970 1.720 1.720 17,719 -0.17(-8.99%)
Sep 14, 2022 1.990 1.990 1.860 1.890 13,766 -0.05(-2.58%)
Sep 13, 2022 1.960 1.960 1.840 1.940 7,354 -0.02(-1.02%)
Sep 12, 2022 1.980 2.000 1.910 1.960 12,910 +0.06(+3.16%)
Sep 09, 2022 1.810 1.920 1.778 1.900 10,729 +0.21(+12.43%)
Sep 08, 2022 1.750 1.850 1.690 1.690 7,188 -0.06(-3.43%)
Sep 07, 2022 1.730 1.750 1.678 1.750 9,794 +0.13(+8.02%)
Sep 06, 2022 1.680 1.770 1.590 1.620 22,913 -0.11(-6.36%)
Sep 02, 2022 1.710 1.730 1.680 1.730 7,613 +0.01(+0.58%)
Sep 01, 2022 1.690 1.730 1.640 1.720 19,133 +0.02(+1.18%)
Aug 31, 2022 1.860 1.890 1.700 1.700 11,645 -0.16(-8.60%)
Aug 30, 2022 2.000 2.000 1.860 1.860 6,091 -0.02(-1.06%)
Aug 29, 2022 1.890 1.935 1.880 1.880 2,261 +0.00(+0.00%)
Aug 26, 2022 2.000 2.000 1.880 1.880 3,711 -0.16(-7.84%)
Aug 25, 2022 2.000 2.040 1.960 2.040 3,999 +0.09(+4.62%)
Aug 24, 2022 1.980 2.020 1.860 1.950 4,935 -0.04(-2.01%)
Aug 23, 2022 1.860 1.990 1.860 1.990 3,535 +0.17(+9.34%)
Aug 22, 2022 2.000 2.050 1.760 1.820 12,021 -0.22(-10.57%)
Aug 19, 2022 1.970 2.080 1.870 2.035 30,453 +0.03(+1.24%)
Aug 18, 2022 2.045 2.045 2.010 2.010 3,418 +0.01(+0.50%)
Aug 17, 2022 2.030 2.050 1.940 2.000 17,408 -0.04(-1.96%)
Aug 16, 2022 2.000 2.050 2.000 2.040 2,501 +0.02(+0.99%)
Aug 15, 2022 1.920 2.108 1.920 2.020 19,715 -0.03(-1.46%)
Aug 12, 2022 1.950 2.060 1.950 2.050 10,552 +0.14(+7.33%)
Aug 11, 2022 2.050 2.200 1.910 1.910 27,414 -0.17(-8.10%)
Aug 10, 2022 2.130 2.130 2.060 2.078 4,277 -0.01(-0.56%)
Aug 09, 2022 2.160 2.160 2.050 2.090 8,741 -0.07(-3.24%)
Aug 08, 2022 2.200 2.200 2.150 2.160 10,207 -0.04(-1.82%)
Aug 05, 2022 2.060 2.200 2.060 2.200 27,896 +0.16(+7.84%)
Aug 04, 2022 2.120 2.120 2.030 2.040 10,495 -0.06(-2.86%)
Aug 03, 2022 1.970 2.140 1.920 2.100 99,490 +0.17(+8.81%)
Aug 02, 2022 1.770 1.940 1.710 1.930 16,448 +0.12(+6.63%)
Aug 01, 2022 1.700 1.880 1.700 1.810 54,798 +0.11(+6.47%)
Jul 29, 2022 2.150 2.200 1.660 1.700 175,739 -0.44(-20.56%)
Jul 28, 2022 2.070 2.200 2.060 2.140 50,904 +0.00(+0.00%)
Jul 27, 2022 2.130 2.190 2.020 2.140 29,231 -0.04(-1.83%)
Jul 26, 2022 2.200 2.220 2.030 2.180 59,810 -0.03(-1.36%)
Jul 25, 2022 2.180 2.300 2.010 2.210 93,406 +0.02(+0.91%)
Jul 22, 2022 2.190 2.230 2.040 2.190 89,823 +0.02(+0.92%)
Jul 21, 2022 2.030 2.280 1.880 2.170 252,663 +0.16(+7.96%)
Jul 20, 2022 1.890 2.020 1.890 2.010 24,348 -0.02(-0.99%)
Jul 19, 2022 2.070 2.170 1.980 2.030 49,407 -0.02(-0.98%)
Jul 18, 2022 2.050 2.210 2.050 2.050 78,184 +0.00(+0.00%)
Jul 15, 2022 1.980 2.100 1.980 2.050 16,588 +0.04(+1.99%)
Jul 14, 2022 2.200 2.250 1.920 2.010 57,477 -0.20(-9.05%)
Jul 13, 2022 2.160 2.340 2.160 2.210 40,779 -0.01(-0.45%)
Jul 12, 2022 2.370 2.410 2.120 2.220 54,511 -0.16(-6.72%)
Jul 11, 2022 2.550 2.600 2.370 2.380 120,156 -0.16(-6.30%)
Jul 08, 2022 2.270 2.600 2.210 2.540 169,018 +0.32(+14.41%)
Jul 07, 2022 1.970 2.315 1.970 2.220 213,214 +0.20(+9.90%)
Jul 06, 2022 1.870 2.025 1.790 2.020 243,213 +0.11(+5.76%)
Jul 05, 2022 1.860 1.960 1.830 1.910 276,478 -0.10(-4.98%)
Jul 01, 2022 2.260 2.350 2.000 2.010 166,392 -0.40(-16.60%)
Jun 30, 2022 2.760 2.760 2.310 2.410 828,372 -0.35(-12.68%)
Jun 29, 2022 2.570 2.770 2.300 2.760 664,776 +0.19(+7.39%)
Jun 28, 2022 2.430 2.780 2.200 2.570 4,126,333 +0.11(+4.47%)
Jun 27, 2022 2.200 2.970 1.990 2.460 12,928,333 +0.58(+30.85%)
Jun 24, 2022 1.560 2.360 1.560 1.880 1,353,100 +0.34(+22.08%)
Jun 23, 2022 1.500 1.540 1.500 1.540 2,086 +0.06(+4.05%)
Jun 22, 2022 1.340 1.510 1.340 1.480 12,188 +0.01(+0.68%)
Jun 21, 2022 1.460 1.520 1.370 1.470 5,183 +0.04(+2.80%)
Jun 17, 2022 1.469 1.469 1.370 1.430 13,960 +0.13(+10.00%)
Jun 16, 2022 1.320 1.350 1.260 1.300 13,168 +0.00(+0.00%)
Jun 15, 2022 1.370 1.400 1.300 1.300 7,249 -0.10(-7.14%)
Jun 14, 2022 1.380 1.460 1.370 1.400 7,169 -0.01(-0.71%)
Jun 13, 2022 1.480 1.490 1.360 1.410 19,436 -0.09(-6.00%)
Jun 10, 2022 1.650 1.650 1.440 1.500 24,494 +0.00(+0.33%)
Jun 09, 2022 1.500 1.520 1.430 1.495 13,505 -0.00(-0.33%)
Jun 08, 2022 1.550 1.600 1.500 1.500 14,918 -0.12(-7.41%)
Jun 07, 2022 1.570 1.660 1.540 1.620 5,510 +0.10(+6.58%)
Jun 06, 2022 1.550 1.560 1.485 1.520 15,754 +0.02(+1.33%)
Jun 03, 2022 1.670 1.670 1.470 1.500 15,131 -0.11(-6.83%)
Jun 02, 2022 1.710 1.710 1.580 1.610 12,524 -0.09(-5.29%)
Jun 01, 2022 1.540 1.930 1.500 1.700 36,354 +0.16(+10.39%)
May 31, 2022 1.500 1.588 1.500 1.540 12,375 -0.01(-0.65%)
May 27, 2022 1.550 1.599 1.500 1.550 22,615 -0.05(-3.13%)
May 26, 2022 1.560 1.630 1.553 1.600 14,975 +0.00(+0.00%)
May 25, 2022 1.410 1.610 1.410 1.600 49,154 +0.15(+10.34%)
May 24, 2022 1.700 1.700 1.450 1.450 131,376 -0.34(-18.99%)
May 23, 2022 1.660 1.790 1.615 1.790 28,345 +0.09(+5.29%)
May 20, 2022 1.840 1.840 1.500 1.700 68,864 -0.03(-1.73%)
May 19, 2022 1.650 1.740 1.630 1.730 19,031 +0.18(+11.61%)
May 18, 2022 1.570 1.590 1.491 1.550 3,086 -0.05(-3.13%)
May 17, 2022 1.670 1.746 1.600 1.600 20,277 -0.08(-4.76%)
May 16, 2022 1.530 1.680 1.490 1.680 12,843 +0.19(+13.13%)
May 13, 2022 1.609 1.609 1.402 1.485 10,518 +0.01(+0.34%)
May 12, 2022 1.450 1.640 1.400 1.480 10,632 +0.04(+2.78%)
May 11, 2022 1.810 1.810 1.419 1.440 7,904 -0.11(-7.10%)
May 10, 2022 1.500 1.630 1.450 1.550 30,263 +0.06(+4.03%)
May 09, 2022 1.600 1.630 1.490 1.490 7,731 -0.13(-8.02%)
May 06, 2022 1.680 1.770 1.600 1.620 11,938 -0.10(-5.81%)
May 05, 2022 1.980 1.980 1.630 1.720 22,464 -0.26(-13.13%)
May 04, 2022 1.770 1.990 1.670 1.980 112,658 +0.19(+10.61%)
May 03, 2022 1.690 1.820 1.530 1.790 46,307 +0.16(+9.82%)
May 02, 2022 1.770 1.770 1.525 1.630 39,509 -0.01(-0.61%)
Apr 29, 2022 1.590 1.650 1.488 1.640 11,507 +0.01(+0.61%)
Apr 28, 2022 1.630 1.630 1.416 1.630 87,302 +0.00(+0.00%)
Apr 27, 2022 1.730 2.100 1.630 1.630 678,555 +0.03(+1.87%)
Apr 26, 2022 1.620 1.640 1.565 1.600 24,603 +0.00(+0.00%)
Apr 25, 2022 1.530 1.620 1.480 1.600 80,831 +0.03(+1.91%)
Apr 22, 2022 1.500 1.580 1.470 1.570 19,149 +0.03(+1.95%)
Apr 21, 2022 1.510 1.600 1.510 1.540 110,174 +0.00(+0.00%)
Apr 20, 2022 1.540 1.590 1.520 1.540 16,111 -0.01(-0.70%)
Apr 19, 2022 1.630 1.630 1.514 1.551 14,045 +0.04(+2.71%)
Apr 18, 2022 1.600 1.620 1.510 1.510 20,114 -0.09(-5.63%)
Apr 14, 2022 1.640 1.679 1.600 1.600 39,025 -0.08(-4.76%)
Apr 13, 2022 1.700 1.710 1.580 1.680 77,890 +0.05(+3.07%)
Apr 12, 2022 1.870 1.890 1.500 1.630 103,484 -0.22(-11.89%)
Apr 11, 2022 1.960 1.960 1.830 1.850 66,482 -0.13(-6.48%)
Apr 08, 2022 1.973 2.020 1.960 1.978 16,183 -0.08(-3.98%)
Apr 07, 2022 2.000 2.090 1.900 2.060 27,198 +0.01(+0.49%)
Apr 06, 2022 2.040 2.050 1.900 2.050 30,988 -0.01(-0.49%)
Apr 05, 2022 2.190 2.190 2.020 2.060 38,501 -0.06(-2.83%)
Apr 04, 2022 2.100 2.165 2.030 2.120 44,712 +0.00(+0.00%)
Apr 01, 2022 2.220 2.260 2.080 2.120 52,259 -0.14(-6.19%)
Mar 31, 2022 2.230 2.290 2.200 2.260 19,821 -0.04(-1.74%)
Mar 30, 2022 2.250 2.340 2.160 2.300 137,446 -0.03(-1.29%)
Mar 29, 2022 2.150 2.440 2.070 2.330 151,463 +0.11(+4.95%)
Mar 28, 2022 2.150 2.260 2.030 2.220 137,587 +0.00(+0.00%)
Mar 25, 2022 2.170 2.260 2.020 2.220 339,330 -0.09(-3.90%)
Mar 24, 2022 2.470 2.578 2.260 2.310 2,925,245 -0.04(-1.70%)
Mar 23, 2022 2.080 2.380 2.020 2.350 1,523,972 +0.46(+24.34%)
Mar 22, 2022 1.950 1.990 1.860 1.890 134,880 -0.04(-2.07%)
Mar 21, 2022 2.020 2.120 1.930 1.930 98,993 -0.06(-3.02%)
Mar 18, 2022 2.050 2.080 1.930 1.990 112,899 -0.10(-4.78%)
Mar 17, 2022 1.810 2.170 1.810 2.090 202,528 +0.33(+18.75%)
Mar 16, 2022 1.990 2.043 1.760 1.760 70,844 -0.18(-9.28%)
Mar 15, 2022 1.950 2.080 1.940 1.940 15,385 -0.01(-0.51%)
Mar 14, 2022 1.990 2.140 1.860 1.950 37,599 -0.14(-6.70%)
Mar 11, 2022 1.860 2.160 1.760 2.090 284,466 +0.16(+8.29%)
Mar 10, 2022 2.010 2.062 1.920 1.930 137,524 -0.12(-5.85%)
Mar 09, 2022 1.942 2.124 1.942 2.050 62,119 +0.10(+5.13%)
Mar 08, 2022 2.120 2.120 1.800 1.950 234,680 -0.15(-7.14%)
Mar 07, 2022 2.190 2.250 2.050 2.100 75,009 -0.14(-6.25%)
Mar 04, 2022 2.320 2.320 1.955 2.240 109,504 -0.09(-3.86%)
Mar 03, 2022 2.380 2.380 2.205 2.330 165,578 -0.10(-4.12%)
Mar 02, 2022 2.660 2.685 2.150 2.430 821,655 -0.23(-8.65%)
Mar 01, 2022 2.920 3.010 2.610 2.660 357,445 -0.31(-10.44%)
Feb 28, 2022 2.950 3.354 2.800 2.970 769,585 -0.04(-1.33%)
Feb 25, 2022 2.870 3.097 2.900 3.010 65,792 +0.15(+5.24%)
Feb 24, 2022 2.810 3.040 2.651 2.860 222,886 -0.13(-4.35%)
Feb 23, 2022 3.035 3.035 2.850 2.990 9,556 +0.01(+0.34%)
Feb 22, 2022 3.010 3.050 2.879 2.980 37,578 -0.09(-2.93%)
Feb 18, 2022 3.070 0 -0.17(-5.25%)
Feb 17, 2022 3.320 3.350 3.090 3.240 30,157 -0.05(-1.52%)
Feb 16, 2022 3.030 3.440 3.030 3.290 104,504 +0.26(+8.58%)
Feb 15, 2022 3.100 3.100 2.916 3.030 99,447 +0.23(+8.21%)
Feb 14, 2022 2.950 2.990 2.800 2.800 227,004 -0.10(-3.45%)
Feb 11, 2022 3.590 3.710 2.800 2.900 568,628 -0.57(-16.43%)
Feb 10, 2022 3.060 3.580 3.060 3.470 793,191 +0.31(+9.81%)
Feb 09, 2022 3.130 3.300 3.020 3.160 142,068 +0.10(+3.27%)
Feb 08, 2022 2.870 3.380 2.870 3.060 121,363 +0.12(+4.08%)
Feb 07, 2022 3.120 3.120 2.890 2.940 51,524 -0.35(-10.64%)
Feb 04, 2022 3.140 3.290 2.964 3.290 78,348 +0.30(+10.03%)
Feb 03, 2022 2.910 3.090 2.990 68,906 -0.01(-0.33%)
Feb 02, 2022 2.950 3.000 2.720 3.000 20,798 +0.03(+1.01%)
Feb 01, 2022 3.020 3.190 2.910 2.970 25,660 -0.02(-0.67%)
Jan 31, 2022 2.910 3.210 2.780 2.990 145,168 +0.06(+2.05%)
Jan 28, 2022 2.940 3.310 2.800 2.930 87,364 +0.14(+5.02%)
Jan 27, 2022 3.120 3.120 2.780 2.790 80,740 -0.21(-7.00%)
Jan 26, 2022 3.010 3.350 3.000 3.000 185,625 -0.03(-0.99%)
Jan 25, 2022 2.940 3.347 2.853 3.030 32,807 +0.13(+4.48%)
Jan 24, 2022 2.790 2.950 2.610 2.900 62,130 +0.09(+3.20%)
Jan 21, 2022 3.180 3.180 2.810 2.810 53,537 -0.42(-13.00%)
Jan 20, 2022 3.300 3.400 3.120 3.230 19,758 -0.01(-0.31%)
Jan 19, 2022 3.200 3.435 3.050 3.240 121,527 +0.11(+3.51%)
Jan 18, 2022 3.060 3.240 3.010 3.130 22,934 -0.03(-0.95%)
Jan 14, 2022 3.160 0 -0.02(-0.63%)
Jan 13, 2022 3.400 3.400 3.080 3.180 79,512 -0.17(-5.07%)
Jan 12, 2022 3.270 3.480 3.225 3.350 159,666 +0.14(+4.36%)
Jan 11, 2022 3.140 3.440 3.000 3.210 146,584 +0.02(+0.78%)
Jan 10, 2022 3.260 3.380 2.865 3.185 65,064 -0.07(-2.30%)
Jan 07, 2022 3.240 3.399 2.690 3.260 346,740 +0.13(+4.15%)
Jan 06, 2022 3.600 3.600 3.090 3.130 63,303 -0.36(-10.32%)
Jan 05, 2022 3.850 3.930 3.410 3.490 84,424 -0.39(-10.05%)
Jan 04, 2022 3.930 4.050 3.650 3.880 142,407 -0.11(-2.76%)
Jan 03, 2022 3.890 4.040 3.770 3.990 35,242 +0.09(+2.31%)
Dec 31, 2021 3.670 3.970 3.554 3.900 80,103 +0.28(+7.73%)
Dec 30, 2021 3.440 3.810 3.440 3.620 187,185 +0.13(+3.72%)
Dec 29, 2021 3.630 3.630 3.050 3.490 427,426 -0.03(-0.85%)
Dec 28, 2021 3.960 4.150 3.320 3.520 540,210 -0.40(-10.20%)
Dec 27, 2021 4.530 4.547 3.758 3.920 677,990 -0.66(-14.41%)
Dec 23, 2021 4.420 4.770 4.250 4.580 124,014 +0.19(+4.33%)
Dec 22, 2021 4.010 4.530 4.010 4.390 107,475 +0.27(+6.55%)
Dec 21, 2021 4.100 4.600 3.990 4.120 130,472 -0.05(-1.20%)
Dec 20, 2021 4.000 4.170 3.700 4.170 104,319 +0.05(+1.21%)
Dec 17, 2021 4.070 4.190 3.850 4.120 39,919 +0.05(+1.23%)
Dec 16, 2021 4.060 4.340 3.960 4.070 148,935 +0.03(+0.74%)
Dec 15, 2021 4.210 4.460 3.910 4.040 212,959 -0.24(-5.61%)
Dec 14, 2021 4.250 4.430 4.080 4.280 61,966 -0.01(-0.23%)
Dec 13, 2021 4.420 4.460 4.230 4.290 27,460 -0.17(-3.81%)
Dec 10, 2021 4.290 4.550 4.250 4.460 84,247 +0.01(+0.22%)
Dec 09, 2021 4.600 4.640 4.030 4.450 327,000 -0.21(-4.51%)
Dec 08, 2021 4.570 5.640 4.400 4.660 1,240,213 +0.13(+2.87%)
Dec 07, 2021 4.470 5.000 4.370 4.530 42,362 +0.05(+1.12%)
Dec 06, 2021 4.410 4.850 4.364 4.480 23,105 -0.06(-1.32%)
Dec 03, 2021 4.900 4.900 4.400 4.540 12,561 -0.33(-6.78%)
Dec 02, 2021 4.630 4.920 4.365 4.870 23,609 +0.19(+4.06%)
Dec 01, 2021 5.330 5.330 4.360 4.680 103,123 -0.70(-13.01%)
Nov 30, 2021 5.360 5.420 5.022 5.380 26,247 -0.03(-0.55%)
Nov 29, 2021 4.720 5.420 4.390 5.410 183,716 +0.87(+19.16%)
Nov 26, 2021 4.440 4.880 4.300 4.540 91,249 -0.45(-9.02%)
Nov 24, 2021 4.030 5.940 3.980 4.990 2,352,799 +0.93(+22.91%)
Nov 23, 2021 4.840 4.840 3.770 4.060 97,806 -0.82(-16.80%)
Nov 22, 2021 5.120 5.490 4.310 4.880 62,799 -0.13(-2.59%)
Nov 19, 2021 5.040 5.260 5.000 5.010 44,334 -0.10(-1.96%)
Nov 18, 2021 6.400 5.530 4.810 5.110 209,168 -1.32(-20.53%)
Nov 17, 2021 6.960 6.960 6.300 6.430 66,924 -0.39(-5.72%)
Nov 16, 2021 6.920 6.920 6.660 6.820 20,830 -0.04(-0.58%)
Nov 15, 2021 7.150 7.168 6.800 6.860 42,775 -0.27(-3.79%)
Nov 12, 2021 7.320 7.320 7.060 7.130 12,814 -0.28(-3.78%)
Nov 11, 2021 7.130 7.600 7.010 7.410 49,000 +0.15(+2.07%)
Nov 10, 2021 7.400 7.260 34,392 -0.35(-4.60%)
Nov 09, 2021 7.970 7.970 7.290 7.610 108,609 -0.41(-5.11%)
Nov 08, 2021 7.340 8.100 6.830 8.020 414,188 +0.77(+10.62%)
Nov 05, 2021 7.040 7.380 7.010 7.250 36,565 +0.25(+3.57%)
Nov 04, 2021 6.960 7.150 6.880 7.000 54,833 +0.21(+3.09%)
Nov 03, 2021 6.810 6.830 6.620 6.790 2,961 +0.03(+0.44%)
Nov 02, 2021 6.600 6.880 6.600 6.760 21,998 +0.10(+1.50%)
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.