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 (%)
Sep 30, 2022 1.180 1.210 1.130 1.130 7,493 -0.08(-6.61%)
Sep 29, 2022 1.210 1.250 1.190 1.210 7,472 +0.00(+0.00%)
Sep 28, 2022 1.200 1.374 1.200 1.210 5,389 +0.00(+0.00%)
Sep 27, 2022 1.180 1.420 1.180 1.210 7,426 -0.03(-2.42%)
Sep 26, 2022 1.340 1.350 1.240 1.240 9,301 -0.01(-0.80%)
Sep 23, 2022 1.260 1.339 1.250 1.250 7,027 -0.05(-3.85%)
Sep 22, 2022 1.300 1.412 1.275 1.300 14,282 +0.00(+0.00%)
Sep 21, 2022 1.500 1.500 1.300 1.300 20,642 -0.19(-12.75%)
Sep 20, 2022 1.710 1.710 1.360 1.490 15,255 -0.08(-5.10%)
Sep 19, 2022 1.500 1.580 1.470 1.570 19,295 +0.15(+10.56%)
Sep 16, 2022 1.780 1.850 1.410 1.420 37,083 -0.30(-17.44%)
Sep 15, 2022 1.940 1.970 1.720 1.720 17,719 -0.17(-8.99%)
Sep 14, 2022 1.990 1.990 1.860 1.890 13,766 -0.05(-2.58%)
Sep 13, 2022 1.960 1.960 1.840 1.940 7,354 -0.02(-1.02%)
Sep 12, 2022 1.980 2.000 1.910 1.960 12,910 +0.06(+3.16%)
Sep 09, 2022 1.810 1.920 1.778 1.900 10,729 +0.21(+12.43%)
Sep 08, 2022 1.750 1.850 1.690 1.690 7,188 -0.06(-3.43%)
Sep 07, 2022 1.730 1.750 1.678 1.750 9,794 +0.13(+8.02%)
Sep 06, 2022 1.680 1.770 1.590 1.620 22,913 -0.11(-6.36%)
Sep 02, 2022 1.710 1.730 1.680 1.730 7,613 +0.01(+0.58%)
Sep 01, 2022 1.690 1.730 1.640 1.720 19,133 +0.02(+1.18%)
Aug 31, 2022 1.860 1.890 1.700 1.700 11,645 -0.16(-8.60%)
Aug 30, 2022 2.000 2.000 1.860 1.860 6,091 -0.02(-1.06%)
Aug 29, 2022 1.890 1.935 1.880 1.880 2,261 +0.00(+0.00%)
Aug 26, 2022 2.000 2.000 1.880 1.880 3,711 -0.16(-7.84%)
Aug 25, 2022 2.000 2.040 1.960 2.040 3,999 +0.09(+4.62%)
Aug 24, 2022 1.980 2.020 1.860 1.950 4,935 -0.04(-2.01%)
Aug 23, 2022 1.860 1.990 1.860 1.990 3,535 +0.17(+9.34%)
Aug 22, 2022 2.000 2.050 1.760 1.820 12,021 -0.22(-10.57%)
Aug 19, 2022 1.970 2.080 1.870 2.035 30,453 +0.03(+1.24%)
Aug 18, 2022 2.045 2.045 2.010 2.010 3,418 +0.01(+0.50%)
Aug 17, 2022 2.030 2.050 1.940 2.000 17,408 -0.04(-1.96%)
Aug 16, 2022 2.000 2.050 2.000 2.040 2,501 +0.02(+0.99%)
Aug 15, 2022 1.920 2.108 1.920 2.020 19,715 -0.03(-1.46%)
Aug 12, 2022 1.950 2.060 1.950 2.050 10,552 +0.14(+7.33%)
Aug 11, 2022 2.050 2.200 1.910 1.910 27,414 -0.17(-8.10%)
Aug 10, 2022 2.130 2.130 2.060 2.078 4,277 -0.01(-0.56%)
Aug 09, 2022 2.160 2.160 2.050 2.090 8,741 -0.07(-3.24%)
Aug 08, 2022 2.200 2.200 2.150 2.160 10,207 -0.04(-1.82%)
Aug 05, 2022 2.060 2.200 2.060 2.200 27,896 +0.16(+7.84%)
Aug 04, 2022 2.120 2.120 2.030 2.040 10,495 -0.06(-2.86%)
Aug 03, 2022 1.970 2.140 1.920 2.100 99,490 +0.17(+8.81%)
Aug 02, 2022 1.770 1.940 1.710 1.930 16,448 +0.12(+6.63%)
Aug 01, 2022 1.700 1.880 1.700 1.810 54,798 +0.11(+6.47%)
Jul 29, 2022 2.150 2.200 1.660 1.700 175,739 -0.44(-20.56%)
Jul 28, 2022 2.070 2.200 2.060 2.140 50,904 +0.00(+0.00%)
Jul 27, 2022 2.130 2.190 2.020 2.140 29,231 -0.04(-1.83%)
Jul 26, 2022 2.200 2.220 2.030 2.180 59,810 -0.03(-1.36%)
Jul 25, 2022 2.180 2.300 2.010 2.210 93,406 +0.02(+0.91%)
Jul 22, 2022 2.190 2.230 2.040 2.190 89,823 +0.02(+0.92%)
Jul 21, 2022 2.030 2.280 1.880 2.170 252,663 +0.16(+7.96%)
Jul 20, 2022 1.890 2.020 1.890 2.010 24,348 -0.02(-0.99%)
Jul 19, 2022 2.070 2.170 1.980 2.030 49,407 -0.02(-0.98%)
Jul 18, 2022 2.050 2.210 2.050 2.050 78,184 +0.00(+0.00%)
Jul 15, 2022 1.980 2.100 1.980 2.050 16,588 +0.04(+1.99%)
Jul 14, 2022 2.200 2.250 1.920 2.010 57,477 -0.20(-9.05%)
Jul 13, 2022 2.160 2.340 2.160 2.210 40,779 -0.01(-0.45%)
Jul 12, 2022 2.370 2.410 2.120 2.220 54,511 -0.16(-6.72%)
Jul 11, 2022 2.550 2.600 2.370 2.380 120,156 -0.16(-6.30%)
Jul 08, 2022 2.270 2.600 2.210 2.540 169,018 +0.32(+14.41%)
Jul 07, 2022 1.970 2.315 1.970 2.220 213,214 +0.20(+9.90%)
Jul 06, 2022 1.870 2.025 1.790 2.020 243,213 +0.11(+5.76%)
Jul 05, 2022 1.860 1.960 1.830 1.910 276,478 -0.10(-4.98%)
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.