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

Femasys Inc (NQ: FEMY )

1.015 -0.025 (-2.41%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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 (%)
Nov 30, 2022 1.090 1.140 1.040 1.080 18,955 -0.05(-4.42%)
Nov 29, 2022 1.200 1.200 1.130 1.130 11,804 -0.10(-8.13%)
Nov 28, 2022 1.230 1.255 1.190 1.230 10,406 -0.06(-4.65%)
Nov 25, 2022 1.260 1.290 1.240 1.290 17,963 +0.01(+0.99%)
Nov 23, 2022 1.230 1.290 1.210 1.277 11,009 +0.01(+0.57%)
Nov 22, 2022 1.220 1.290 1.170 1.270 10,620 +0.04(+3.25%)
Nov 21, 2022 1.240 1.276 1.150 1.230 26,487 -0.03(-2.21%)
Nov 18, 2022 1.190 1.258 1.132 1.258 22,300 +0.04(+3.10%)
Nov 17, 2022 1.241 1.245 1.200 1.220 11,656 -0.03(-2.40%)
Nov 16, 2022 1.270 1.300 1.240 1.250 15,254 +0.00(+0.00%)
Nov 15, 2022 1.260 1.265 1.240 1.250 10,855 +0.00(+0.00%)
Nov 14, 2022 1.300 1.300 1.200 1.250 21,869 +0.04(+3.31%)
Nov 11, 2022 1.200 1.310 1.200 1.210 31,230 -0.03(-2.42%)
Nov 10, 2022 1.220 1.300 1.190 1.240 18,679 +0.07(+5.98%)
Nov 09, 2022 1.300 1.390 1.160 1.170 33,964 -0.09(-7.14%)
Nov 08, 2022 1.330 1.350 1.260 1.260 5,130 -0.07(-5.26%)
Nov 07, 2022 1.350 1.350 1.281 1.330 20,629 +0.02(+1.53%)
Nov 04, 2022 1.300 1.340 1.260 1.310 13,213 +0.06(+4.80%)
Nov 03, 2022 1.250 1.309 1.250 1.250 4,550 -0.03(-2.34%)
Nov 02, 2022 1.400 1.400 1.240 1.280 24,717 -0.02(-1.54%)
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.