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

Femasys Inc (NQ: FEMY )

1.280 +0.020 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 28, 2023 1.130 1.130 1.090 1.100 42,145 +0.02(+1.85%)
Feb 27, 2023 1.100 1.120 1.075 1.080 80,071 -0.06(-5.26%)
Feb 24, 2023 1.250 1.250 1.110 1.140 41,924 -0.11(-8.80%)
Feb 23, 2023 1.250 1.250 1.192 1.250 7,090 +0.05(+4.17%)
Feb 22, 2023 1.185 1.250 1.185 1.200 6,201 -0.02(-1.64%)
Feb 21, 2023 1.200 1.230 1.132 1.220 25,838 +0.02(+1.67%)
Feb 17, 2023 1.200 1.200 1.190 1.200 11,588 +0.00(+0.00%)
Feb 16, 2023 1.200 1.200 1.150 1.200 27,505 +0.01(+0.84%)
Feb 15, 2023 1.170 1.200 1.130 1.190 1,453 +0.02(+1.71%)
Feb 14, 2023 1.200 1.200 1.170 1.170 1,914 -0.03(-2.50%)
Feb 13, 2023 1.200 1.200 1.200 1.200 1,371 +0.00(+0.00%)
Feb 10, 2023 1.180 1.200 1.180 1.200 2,194 +0.03(+2.56%)
Feb 09, 2023 1.170 1.180 1.170 1.170 1,832 -0.00(-0.01%)
Feb 08, 2023 1.200 1.200 1.170 1.170 1,476 -0.03(-2.48%)
Feb 07, 2023 1.150 1.200 1.150 1.200 4,600 +0.02(+1.69%)
Feb 06, 2023 1.170 1.200 1.170 1.180 7,277 +0.00(+0.00%)
Feb 03, 2023 1.200 1.240 1.180 1.180 16,511 -0.06(-5.17%)
Feb 02, 2023 1.250 1.250 1.150 1.244 20,489 +0.02(+1.99%)
Feb 01, 2023 1.170 1.245 1.170 1.220 7,048 +0.01(+0.78%)
Jan 31, 2023 1.180 1.220 1.180 1.211 2,652 -0.01(-0.77%)
Jan 30, 2023 1.250 1.250 1.160 1.220 10,841 -0.01(-0.94%)
Jan 27, 2023 1.150 1.240 1.120 1.232 3,026 +0.05(+4.37%)
Jan 26, 2023 1.128 1.180 1.120 1.180 1,498 -0.03(-2.48%)
Jan 25, 2023 1.170 1.220 1.130 1.210 2,465 -0.01(-0.79%)
Jan 24, 2023 1.180 1.220 1.180 1.220 2,974 +0.09(+7.93%)
Jan 23, 2023 1.100 1.140 1.090 1.130 12,031 -0.06(-5.04%)
Jan 20, 2023 1.150 1.190 0.9200 1.190 17,433 -0.02(-1.65%)
Jan 18, 2023 1.210 151 -0.04(-3.20%)
Jan 17, 2023 1.300 1.300 1.202 1.250 17,024 +0.14(+12.61%)
Jan 13, 2023 1.300 1.300 1.110 1.110 3,463 -0.18(-13.95%)
Jan 12, 2023 1.200 1.300 1.135 1.290 7,220 +0.10(+8.40%)
Jan 11, 2023 1.180 1.296 1.180 1.190 13,016 +0.07(+5.80%)
Jan 10, 2023 1.180 1.200 1.117 1.125 5,343 -0.06(-4.68%)
Jan 09, 2023 1.050 1.240 0.9701 1.180 30,557 +0.20(+20.41%)
Jan 06, 2023 0.9750 1.050 0.9750 0.9800 3,625 +0.08(+8.88%)
Jan 04, 2023 0.9001 183 +0.00(+0.01%)
Jan 03, 2023 0.9000 0.9000 0.8100 0.9000 11,383 +0.00(+0.00%)
Dec 30, 2022 0.7850 0.9000 0.6988 0.9000 83,823 +0.07(+8.56%)
Dec 29, 2022 0.9240 0.9240 0.5700 0.8290 82,788 -0.05(-5.80%)
Dec 28, 2022 0.9500 0.9500 0.8154 0.8800 20,776 -0.07(-7.35%)
Dec 27, 2022 0.9500 1.000 0.9046 0.9498 34,751 +0.02(+2.13%)
Dec 23, 2022 1.020 1.022 0.8991 0.9300 36,689 -0.09(-8.82%)
Dec 22, 2022 1.040 1.040 1.020 1.020 5,242 -0.02(-1.92%)
Dec 21, 2022 1.000 1.055 1.000 1.040 4,207 +0.03(+2.97%)
Dec 20, 2022 1.030 1.080 1.010 1.010 19,301 -0.12(-10.62%)
Dec 19, 2022 1.130 1.160 1.120 1.130 5,278 +0.01(+0.89%)
Dec 16, 2022 1.060 1.120 1.028 1.120 2,805 +0.09(+8.55%)
Dec 15, 2022 1.110 1.110 1.012 1.032 5,167 +0.00(+0.17%)
Dec 14, 2022 1.095 1.095 1.030 1.030 4,620 -0.05(-5.07%)
Dec 13, 2022 1.130 1.130 1.060 1.085 10,141 +0.00(+0.46%)
Dec 12, 2022 1.170 1.170 1.015 1.080 17,713 +0.00(+0.00%)
Dec 09, 2022 1.070 1.080 1.070 1.080 5,226 +0.00(+0.00%)
Dec 08, 2022 1.100 1.110 1.065 1.080 6,278 -0.02(-1.82%)
Dec 07, 2022 1.130 1.160 1.100 1.100 2,937 -0.09(-7.56%)
Dec 06, 2022 1.110 1.220 1.100 1.190 11,165 +0.05(+4.39%)
Dec 05, 2022 1.140 1.280 1.110 1.140 30,848 -0.03(-2.56%)
Dec 02, 2022 1.150 1.200 1.140 1.170 12,243 -0.04(-3.31%)
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.