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 (%)
Nov 30, 2023 0.9810 1.000 0.9100 0.9522 806,031 -0.02(-2.54%)
Nov 29, 2023 0.9900 1.030 0.9634 0.9770 720,586 -0.03(-3.27%)
Nov 28, 2023 1.040 1.050 0.9254 1.010 1,015,058 -0.02(-1.94%)
Nov 27, 2023 1.020 1.080 1.000 1.030 848,815 +0.00(+0.00%)
Nov 24, 2023 0.9600 1.140 0.9600 1.030 3,368,659 +0.12(+12.72%)
Nov 22, 2023 0.9236 0.9582 0.8800 0.9138 3,643,610 +0.01(+1.31%)
Nov 21, 2023 0.9300 0.9401 0.9000 0.9020 330,258 -0.05(-5.05%)
Nov 20, 2023 0.9600 0.9676 0.8970 0.9500 460,091 -0.01(-1.54%)
Nov 17, 2023 0.9000 0.9800 0.8800 0.9649 595,780 +0.04(+4.88%)
Nov 16, 2023 0.9767 1.010 0.9101 0.9200 942,736 -0.09(-8.91%)
Nov 15, 2023 1.100 1.250 0.9899 1.010 4,531,084 +0.08(+8.60%)
Nov 14, 2023 1.040 1.040 0.8401 0.9300 2,764,822 -0.11(-10.58%)
Nov 13, 2023 1.200 1.220 1.010 1.040 2,124,411 -0.18(-14.75%)
Nov 10, 2023 1.250 1.250 1.140 1.220 601,823 +0.01(+0.83%)
Nov 09, 2023 1.330 1.330 1.200 1.210 636,523 -0.08(-6.20%)
Nov 08, 2023 1.290 1.420 1.240 1.290 1,322,521 -0.01(-0.77%)
Nov 07, 2023 1.290 1.335 1.250 1.300 385,501 +0.00(+0.00%)
Nov 06, 2023 1.410 1.410 1.250 1.300 762,938 -0.09(-6.47%)
Nov 03, 2023 1.450 1.520 1.340 1.390 1,443,918 -0.04(-2.80%)
Nov 02, 2023 1.430 1.485 1.380 1.430 738,767 +0.04(+2.88%)
Nov 01, 2023 1.510 1.580 1.350 1.390 1,464,294 -0.09(-6.08%)
Oct 31, 2023 1.330 1.680 1.330 1.480 4,487,649 +0.09(+6.47%)
Oct 30, 2023 1.150 1.414 1.150 1.390 2,142,286 +0.24(+20.87%)
Oct 27, 2023 1.140 1.170 1.120 1.150 537,367 +0.00(+0.00%)
Oct 26, 2023 1.180 1.250 1.130 1.150 935,924 -0.05(-4.17%)
Oct 25, 2023 1.290 1.355 1.183 1.200 850,333 -0.04(-3.23%)
Oct 24, 2023 1.100 1.400 1.100 1.240 2,526,350 +0.07(+5.98%)
Oct 23, 2023 1.190 1.200 1.120 1.170 1,182,198 -0.03(-2.50%)
Oct 20, 2023 1.270 1.300 1.170 1.200 1,309,755 -0.11(-8.40%)
Oct 19, 2023 1.330 1.425 1.272 1.310 1,302,876 -0.08(-5.76%)
Oct 18, 2023 1.380 1.440 1.310 1.390 1,016,917 -0.03(-2.11%)
Oct 17, 2023 1.370 1.500 1.270 1.420 3,701,007 +0.01(+0.71%)
Oct 16, 2023 1.360 1.510 1.370 1.410 1,732,533 -0.03(-2.08%)
Oct 13, 2023 1.430 1.550 1.280 1.440 3,483,599 +0.02(+1.41%)
Oct 12, 2023 1.600 1.600 1.320 1.420 4,940,141 -0.23(-13.94%)
Oct 11, 2023 1.780 1.920 1.570 1.650 4,830,523 -0.11(-6.25%)
Oct 10, 2023 1.700 1.950 1.650 1.760 6,089,638 +0.04(+2.33%)
Oct 09, 2023 1.800 1.960 1.600 1.720 4,341,878 -0.28(-14.00%)
Oct 06, 2023 2.080 2.230 1.720 2.000 9,043,058 -0.08(-3.85%)
Oct 05, 2023 2.760 2.800 2.060 2.080 16,669,281 -0.21(-9.17%)
Oct 04, 2023 1.910 2.697 1.820 2.290 19,982,840 -0.20(-8.03%)
Oct 03, 2023 3.100 3.130 2.350 2.490 19,855,412 -1.40(-35.99%)
Oct 02, 2023 4.070 4.750 3.300 3.890 89,231,016 +0.91(+30.54%)
Sep 29, 2023 1.880 3.620 1.880 2.980 160,282,592 +1.46(+96.05%)
Sep 28, 2023 1.080 1.790 1.000 1.520 48,958,472 +0.41(+36.94%)
Sep 27, 2023 1.140 1.220 1.040 1.110 16,350,527 -0.37(-25.00%)
Sep 26, 2023 1.220 1.660 1.000 1.480 191,375,472 +1.15(+346.32%)
Sep 25, 2023 0.3100 0.3382 0.3269 0.3316 9,250,508 +0.02(+6.97%)
Sep 22, 2023 0.3040 0.3100 0.3001 0.3100 33,537 +0.00(+1.17%)
Sep 21, 2023 0.3030 0.3074 0.2905 0.3064 142,011 -0.02(-4.93%)
Sep 20, 2023 0.3775 0.3897 0.3059 0.3223 642,214 +0.00(+0.78%)
Sep 19, 2023 0.3255 0.3257 0.3000 0.3198 165,284 -0.01(-1.84%)
Sep 18, 2023 0.3300 0.3666 0.2479 0.3258 247,634 -0.04(-11.32%)
Sep 15, 2023 0.3575 0.3674 0.3102 0.3674 180,319 +0.01(+3.96%)
Sep 14, 2023 0.3250 0.3534 0.3250 0.3534 70,241 +0.02(+6.09%)
Sep 13, 2023 0.3524 0.3563 0.3000 0.3331 262,064 -0.00(-0.27%)
Sep 12, 2023 0.4033 0.4060 0.2972 0.3340 416,319 -0.07(-16.71%)
Sep 11, 2023 0.4062 0.4098 0.3900 0.4010 40,908 -0.01(-2.17%)
Sep 08, 2023 0.4070 0.4190 0.3981 0.4099 90,872 +0.00(+0.47%)
Sep 07, 2023 0.4300 0.4400 0.4005 0.4080 145,778 -0.04(-8.72%)
Sep 06, 2023 0.4510 0.4699 0.4222 0.4470 163,334 -0.02(-4.08%)
Sep 05, 2023 0.4610 0.5000 0.4226 0.4660 116,509 +0.02(+3.56%)
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.