Indicators

Femasys Inc (NQ: FEMY )

1.270 +0.010 (+0.79%)

Streaming Delayed Price Updated: 3:33 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.870	1.920	1.660	1.760	1,610,709	-0.01(-0.56%)
Feb 28, 2024	1.720	1.880	1.610	1.770	2,766,198	+0.15(+9.26%)
Feb 27, 2024	1.400	1.660	1.360	1.620	831,114	+0.20(+14.08%)
Feb 26, 2024	1.460	1.490	1.330	1.420	535,834	+0.00(+0.00%)
Feb 23, 2024	1.530	1.619	1.340	1.420	836,384	-0.04(-2.74%)
Feb 22, 2024	1.400	1.560	1.294	1.460	1,198,078	+0.10(+7.35%)
Feb 21, 2024	1.240	1.380	1.181	1.360	461,428	+0.13(+10.57%)
Feb 20, 2024	1.220	1.250	1.170	1.230	241,043	-0.02(-1.60%)
Feb 16, 2024	1.190	1.290	1.180	1.250	332,325	+0.04(+3.31%)
Feb 15, 2024	1.220	1.263	1.140	1.210	347,617	+0.02(+1.68%)
Feb 14, 2024	1.170	1.200	1.060	1.190	423,327	+0.04(+3.48%)
Feb 13, 2024	1.100	1.210	1.070	1.150	460,619	+0.05(+4.55%)
Feb 12, 2024	1.150	1.150	1.000	1.100	690,504	-0.11(-9.09%)
Feb 09, 2024	1.400	1.400	1.170	1.210	728,715	-0.17(-12.32%)
Feb 08, 2024	1.180	1.500	1.170	1.380	2,465,032	+0.21(+17.95%)
Feb 07, 2024	0.8800	1.440	0.8511	1.170	3,014,816	+0.30(+34.13%)
Feb 06, 2024	0.7700	0.8799	0.7600	0.8723	254,683	+0.10(+13.27%)
Feb 05, 2024	0.8094	0.8094	0.7500	0.7701	209,158	-0.01(-1.21%)
Feb 02, 2024	0.8000	0.8900	0.7550	0.7795	1,044,736	-0.02(-2.56%)

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.