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

Femasys Inc (NQ: FEMY )

1.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 1.330 1.330 1.270 1.270 69,173 -0.05(-3.79%)
Apr 29, 2024 1.270 1.340 1.250 1.320 84,220 +0.05(+3.94%)
Apr 26, 2024 1.330 1.364 1.210 1.270 138,216 -0.06(-4.51%)
Apr 25, 2024 1.330 1.340 1.270 1.330 103,654 +0.00(+0.00%)
Apr 24, 2024 1.340 1.410 1.320 1.330 114,142 +0.00(+0.00%)
Apr 23, 2024 1.230 1.360 1.230 1.330 281,320 +0.06(+4.72%)
Apr 22, 2024 1.320 1.355 1.220 1.270 223,653 -0.05(-3.79%)
Apr 19, 2024 1.300 1.340 1.280 1.320 167,020 +0.01(+0.76%)
Apr 18, 2024 1.300 1.370 1.270 1.310 189,216 +0.01(+0.77%)
Apr 17, 2024 1.340 1.340 1.290 1.300 121,149 -0.01(-0.76%)
Apr 16, 2024 1.300 1.365 1.290 1.310 278,083 -0.03(-2.24%)
Apr 15, 2024 1.300 1.410 1.265 1.340 861,255 +0.04(+3.08%)
Apr 12, 2024 1.410 1.410 1.270 1.300 420,534 -0.10(-7.14%)
Apr 11, 2024 1.420 1.480 1.390 1.400 404,873 -0.03(-2.10%)
Apr 10, 2024 1.560 1.560 1.395 1.430 473,675 -0.12(-7.74%)
Apr 09, 2024 1.630 1.630 1.540 1.550 220,850 -0.03(-1.90%)
Apr 08, 2024 1.720 1.720 1.550 1.580 339,892 -0.11(-6.51%)
Apr 05, 2024 1.740 1.740 1.670 1.690 264,821 -0.02(-1.17%)
Apr 04, 2024 1.840 1.840 1.690 1.710 273,229 -0.10(-5.52%)
Apr 03, 2024 1.790 1.830 1.750 1.810 413,516 +0.07(+4.02%)
Apr 02, 2024 1.720 1.790 1.680 1.740 469,006 +0.02(+1.16%)
Apr 01, 2024 1.540 1.790 1.510 1.720 941,517 +0.17(+10.97%)
Mar 28, 2024 1.440 1.650 1.440 1.550 496,124 +0.08(+5.44%)
Mar 27, 2024 1.470 1.500 1.345 1.470 902,395 -0.03(-2.00%)
Mar 26, 2024 1.600 1.620 1.460 1.500 872,749 -0.11(-6.83%)
Mar 25, 2024 1.600 1.670 1.580 1.610 571,159 -0.05(-3.01%)
Mar 22, 2024 1.690 1.738 1.600 1.660 559,134 -0.06(-3.49%)
Mar 21, 2024 1.800 1.810 1.620 1.720 933,804 -0.08(-4.44%)
Mar 20, 2024 1.870 1.880 1.710 1.800 3,167,710 -0.20(-10.00%)
Mar 19, 2024 1.900 2.070 1.780 2.000 641,366 +0.06(+3.09%)
Mar 18, 2024 2.050 2.120 1.880 1.940 802,085 +0.06(+3.19%)
Mar 15, 2024 1.790 2.050 1.783 1.880 1,129,522 +0.16(+9.30%)
Mar 14, 2024 1.830 1.881 1.620 1.720 461,391 -0.09(-4.97%)
Mar 13, 2024 1.800 2.030 1.750 1.810 552,969 -0.10(-5.24%)
Mar 12, 2024 1.840 1.940 1.720 1.910 428,810 +0.05(+2.69%)
Mar 11, 2024 2.020 2.060 1.840 1.860 422,899 -0.18(-8.82%)
Mar 08, 2024 2.060 2.150 1.980 2.040 539,015 +0.01(+0.49%)
Mar 07, 2024 1.890 2.150 1.830 2.030 772,917 +0.14(+7.41%)
Mar 06, 2024 2.190 2.200 1.690 1.890 1,649,537 -0.24(-11.27%)
Mar 05, 2024 2.240 2.260 1.950 2.130 1,182,449 -0.09(-4.05%)
Mar 04, 2024 1.910 2.400 1.880 2.220 2,932,373 +0.35(+18.72%)
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.