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: 10:12 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 (%)
Aug 31, 2021 6.950 8.399 6.910 7.960 295,349 +1.01(+14.53%)
Aug 30, 2021 6.950 6.950 6.585 6.950 19,553 +0.21(+3.04%)
Aug 27, 2021 6.810 6.940 6.658 6.745 7,663 +0.13(+1.97%)
Aug 26, 2021 7.020 7.020 6.615 6.615 6,840 -0.17(-2.43%)
Aug 25, 2021 7.000 7.160 6.585 6.780 9,598 +0.02(+0.30%)
Aug 24, 2021 7.220 7.300 6.520 6.760 24,750 -0.59(-8.03%)
Aug 23, 2021 6.720 7.510 6.530 7.350 40,134 +0.65(+9.70%)
Aug 20, 2021 6.700 7.000 6.500 6.700 108,687 +0.03(+0.45%)
Aug 19, 2021 6.750 6.750 6.595 6.670 7,655 -0.02(-0.30%)
Aug 18, 2021 6.640 6.740 6.620 6.690 5,367 +0.09(+1.36%)
Aug 17, 2021 6.900 7.006 6.600 6.600 46,038 -0.35(-4.97%)
Aug 16, 2021 7.050 7.358 6.834 6.945 25,829 -0.10(-1.49%)
Aug 13, 2021 7.190 7.500 7.040 7.050 8,686 -0.14(-1.95%)
Aug 12, 2021 7.400 7.400 7.150 7.190 9,683 -0.20(-2.71%)
Aug 11, 2021 7.280 7.580 7.030 7.390 62,282 +0.25(+3.50%)
Aug 10, 2021 7.183 7.330 7.110 7.140 18,836 -0.36(-4.80%)
Aug 09, 2021 7.210 7.655 7.210 7.500 17,342 +0.29(+4.02%)
Aug 06, 2021 7.250 7.300 7.210 7.210 9,127 -0.03(-0.41%)
Aug 05, 2021 7.680 7.680 7.080 7.240 29,149 -0.46(-5.97%)
Aug 04, 2021 7.290 7.700 7.200 7.700 12,862 +0.35(+4.76%)
Aug 03, 2021 7.680 7.680 7.300 7.350 25,975 -0.41(-5.28%)
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.