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

Femasys Inc (NQ: FEMY )

1.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2023 0.6220 0.6420 0.5000 0.5501 2,622,671 -0.10(-15.37%)
Jul 28, 2023 0.7771 0.7890 0.6200 0.6500 8,498,777 -0.19(-22.62%)
Jul 27, 2023 0.5900 1.050 0.5020 0.8400 173,314,080 +0.48(+130.77%)
Jul 26, 2023 0.3540 0.3900 0.3181 0.3640 255,388 -0.00(-0.30%)
Jul 25, 2023 0.3800 0.3849 0.3505 0.3651 80,645 -0.01(-3.72%)
Jul 24, 2023 0.4000 0.4000 0.3701 0.3792 82,663 -0.02(-4.72%)
Jul 21, 2023 0.3980 0.4000 0.3806 0.3980 66,739 +0.00(+0.25%)
Jul 20, 2023 0.4100 0.4100 0.3825 0.3970 46,279 +0.01(+3.79%)
Jul 19, 2023 0.4010 0.4150 0.3636 0.3825 64,997 -0.02(-4.38%)
Jul 18, 2023 0.3830 0.4200 0.3638 0.4000 90,131 +0.01(+3.23%)
Jul 17, 2023 0.4100 0.4205 0.3700 0.3875 180,295 -0.02(-5.72%)
Jul 14, 2023 0.4422 0.4621 0.4000 0.4110 238,773 -0.03(-7.01%)
Jul 13, 2023 0.4901 0.5090 0.4415 0.4420 191,322 -0.05(-9.81%)
Jul 12, 2023 0.4780 0.5000 0.4616 0.4901 199,215 +0.01(+2.53%)
Jul 11, 2023 0.4701 0.4890 0.4197 0.4780 450,465 +0.01(+1.68%)
Jul 10, 2023 0.5146 0.5146 0.4571 0.4701 287,248 -0.04(-8.65%)
Jul 07, 2023 0.5500 0.5500 0.5000 0.5146 156,410 +0.00(+0.70%)
Jul 06, 2023 0.5450 0.5450 0.4800 0.5110 366,650 +0.01(+1.31%)
Jul 05, 2023 0.5100 0.5241 0.4626 0.5044 427,360 +0.01(+2.48%)
Jul 03, 2023 0.5500 0.5500 0.4601 0.4922 254,245 -0.02(-3.49%)
Jun 30, 2023 0.5300 0.5400 0.4504 0.5100 525,103 -0.02(-3.46%)
Jun 29, 2023 0.5350 0.5529 0.5000 0.5283 607,659 -0.02(-4.40%)
Jun 28, 2023 0.5492 0.6000 0.5008 0.5526 823,009 -0.01(-2.19%)
Jun 27, 2023 0.5807 0.6850 0.5111 0.5650 2,780,409 -0.08(-13.04%)
Jun 26, 2023 0.8200 0.8480 0.6000 0.6497 30,432,972 +0.04(+6.25%)
Jun 23, 2023 0.6090 0.6116 0.5500 0.6115 21,351 -0.01(-1.02%)
Jun 22, 2023 0.5690 0.6178 0.5690 0.6178 4,125 +0.05(+8.58%)
Jun 21, 2023 0.6320 0.6320 0.5690 0.5690 18,839 -0.03(-4.67%)
Jun 20, 2023 0.7100 0.7100 0.5969 0.5969 57,433 -0.06(-8.59%)
Jun 16, 2023 0.6601 0.7098 0.6450 0.6530 5,510 -0.06(-7.98%)
Jun 15, 2023 0.6402 0.7211 0.6402 0.7096 6,277 +0.07(+10.87%)
Jun 14, 2023 0.6784 0.7150 0.6351 0.6400 23,283 -0.04(-5.97%)
Jun 13, 2023 0.6990 0.6997 0.6600 0.6806 11,432 +0.00(+0.09%)
Jun 12, 2023 0.7099 0.7099 0.6600 0.6800 6,306 +0.02(+2.75%)
Jun 09, 2023 0.7300 0.7300 0.6600 0.6618 22,140 -0.04(-5.73%)
Jun 08, 2023 0.7503 0.8100 0.7020 0.7020 36,442 -0.08(-9.99%)
Jun 07, 2023 0.7481 0.8400 0.7481 0.7799 12,326 +0.00(+0.63%)
Jun 06, 2023 0.7400 0.8000 0.7400 0.7750 4,434 +0.03(+4.72%)
Jun 05, 2023 0.7009 0.8000 0.7009 0.7401 7,991 +0.01(+1.38%)
Jun 02, 2023 0.7030 0.7398 0.7030 0.7300 6,043 -0.01(-0.84%)
Jun 01, 2023 0.7000 0.8013 0.7000 0.7362 19,761 +0.04(+5.17%)
May 31, 2023 0.8001 0.8001 0.7000 0.7000 14,173 -0.07(-9.09%)
May 30, 2023 0.7700 0.7749 0.7451 0.7700 5,769 -0.03(-3.74%)
May 26, 2023 0.8300 0.8338 0.7500 0.7999 45,690 -0.00(-0.02%)
May 25, 2023 0.8001 0.8247 0.7500 0.8001 19,681 +0.05(+6.68%)
May 24, 2023 0.7300 0.7999 0.7200 0.7500 13,705 +0.01(+1.32%)
May 23, 2023 0.7600 0.7949 0.7300 0.7402 7,594 -0.00(-0.36%)
May 22, 2023 0.8298 0.8298 0.7301 0.7429 22,929 -0.06(-7.92%)
May 19, 2023 0.7900 0.8100 0.7900 0.8068 1,485 +0.02(+2.13%)
May 18, 2023 0.7999 0.7999 0.7200 0.7900 5,464 +0.02(+2.60%)
May 17, 2023 0.8258 0.8660 0.7200 0.7700 16,713 +0.04(+5.48%)
May 16, 2023 0.7900 0.8000 0.7100 0.7300 40,592 +0.01(+1.74%)
May 15, 2023 0.7929 0.8336 0.7000 0.7175 26,849 -0.03(-3.69%)
May 12, 2023 0.8249 0.8577 0.7449 0.7450 32,677 -0.11(-13.15%)
May 11, 2023 0.8309 0.8578 0.7813 0.8578 3,005 -0.03(-3.30%)
May 10, 2023 0.8001 0.8956 0.7900 0.8871 16,000 +0.09(+10.87%)
May 09, 2023 0.8000 0.8677 0.7500 0.8001 17,912 +0.05(+6.62%)
May 08, 2023 0.8700 0.8650 0.7235 0.7504 15,471 -0.11(-12.88%)
May 05, 2023 0.8700 0.9002 0.8122 0.8613 16,383 -0.01(-1.60%)
May 04, 2023 0.9100 0.9297 0.8560 0.8753 10,864 -0.04(-3.93%)
May 03, 2023 0.9850 1.330 0.8500 0.9111 161,413 -0.04(-4.04%)
May 02, 2023 0.9231 0.9844 0.8693 0.9495 14,208 +0.03(+2.87%)
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.