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 (%)
Aug 31, 2023 0.4554 0.4750 0.4000 0.4410 2,473,192 -0.00(-1.01%)
Aug 30, 2023 0.4392 0.4942 0.4160 0.4455 112,025 +0.01(+1.25%)
Aug 29, 2023 0.4390 0.4449 0.4000 0.4400 194,484 +0.01(+2.40%)
Aug 28, 2023 0.4250 0.4372 0.4047 0.4297 95,604 +0.00(+1.11%)
Aug 25, 2023 0.3900 0.4411 0.3400 0.4250 266,392 +0.05(+12.26%)
Aug 24, 2023 0.4126 0.4200 0.3663 0.3786 194,150 -0.03(-8.28%)
Aug 23, 2023 0.4200 0.4296 0.4045 0.4128 134,728 -0.01(-3.17%)
Aug 22, 2023 0.4360 0.4383 0.4020 0.4263 49,051 -0.02(-5.25%)
Aug 21, 2023 0.4060 0.4499 0.4060 0.4499 160,683 +0.04(+8.49%)
Aug 18, 2023 0.4200 0.4258 0.4000 0.4147 70,803 +0.01(+3.01%)
Aug 17, 2023 0.4001 0.4243 0.3996 0.4026 93,379 +0.00(+0.62%)
Aug 16, 2023 0.4120 0.4290 0.3901 0.4001 253,290 -0.01(-2.89%)
Aug 15, 2023 0.3916 0.4400 0.3916 0.4120 136,098 -0.01(-2.85%)
Aug 14, 2023 0.4400 0.4500 0.4200 0.4241 198,937 -0.01(-1.37%)
Aug 11, 2023 0.4041 0.4500 0.4041 0.4300 161,445 -0.00(-0.02%)
Aug 10, 2023 0.4400 0.4596 0.4107 0.4301 307,798 -0.03(-6.50%)
Aug 09, 2023 0.5000 0.5034 0.3400 0.4600 583,325 -0.04(-8.00%)
Aug 08, 2023 0.5030 0.5404 0.5000 0.5000 273,062 -0.04(-7.65%)
Aug 07, 2023 0.5582 0.5600 0.5100 0.5414 246,971 -0.03(-5.22%)
Aug 04, 2023 0.5700 0.5985 0.5300 0.5712 746,748 +0.03(+5.76%)
Aug 03, 2023 0.5721 0.5721 0.5046 0.5401 409,450 -0.02(-3.67%)
Aug 02, 2023 0.5300 0.5775 0.5050 0.5607 857,787 -0.01(-2.27%)
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.