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

Femasys Inc (NQ: FEMY )

1.270 -0.050 (-3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 0.8403 0.8710 0.8320 0.8700 8,367 -0.04(-4.40%)
Apr 27, 2023 0.8320 0.9100 0.8320 0.9100 2,662 +0.08(+9.38%)
Apr 26, 2023 0.9000 0.9416 0.8320 0.8320 21,385 +0.00(+0.08%)
Apr 25, 2023 0.8700 0.8685 0.7518 0.8313 6,540 -0.04(-4.34%)
Apr 24, 2023 0.7941 0.9197 0.7941 0.8690 16,510 -0.03(-3.09%)
Apr 21, 2023 0.9200 0.9450 0.8500 0.8967 54,712 +0.04(+4.26%)
Apr 20, 2023 0.9800 0.9800 0.8501 0.8601 59,205 -0.11(-11.79%)
Apr 19, 2023 0.9200 1.060 0.9160 0.9751 288,989 -0.28(-22.61%)
Apr 18, 2023 1.150 1.480 1.030 1.260 1,372,129 +0.18(+16.67%)
Apr 17, 2023 1.140 1.150 1.080 1.080 7,856 -0.02(-1.86%)
Apr 14, 2023 1.150 1.150 1.101 1.101 3,561 +0.04(+3.82%)
Apr 13, 2023 1.070 1.190 1.060 1.060 1,518 +0.01(+0.95%)
Apr 12, 2023 1.100 1.100 1.050 1.050 2,353 -0.04(-3.67%)
Apr 11, 2023 1.020 1.090 1.020 1.090 2,278 +0.06(+5.83%)
Apr 10, 2023 1.010 1.180 1.010 1.030 5,291 -0.09(-8.04%)
Apr 06, 2023 1.132 1.132 1.100 1.120 1,686 +0.06(+5.65%)
Apr 05, 2023 1.130 1.130 1.060 1.060 1,323 -0.06(-5.35%)
Apr 04, 2023 1.050 1.120 1.000 1.120 4,916 +0.00(+0.00%)
Apr 03, 2023 1.110 1.140 1.010 1.120 4,227 +0.04(+3.23%)
Mar 31, 2023 1.040 1.100 1.040 1.085 12,178 -0.07(-5.66%)
Mar 30, 2023 1.250 1.250 1.130 1.150 2,446 -0.05(-4.16%)
Mar 29, 2023 1.260 1.260 1.180 1.200 14,950 +0.01(+0.84%)
Mar 28, 2023 1.210 1.250 1.092 1.190 14,298 +0.01(+1.28%)
Mar 27, 2023 1.260 1.260 1.140 1.175 9,882 -0.05(-4.47%)
Mar 24, 2023 1.200 1.250 1.092 1.230 26,014 +0.03(+2.50%)
Mar 23, 2023 1.190 1.200 1.180 1.200 31,724 +0.02(+1.69%)
Mar 22, 2023 1.150 1.188 1.150 1.180 13,310 +0.03(+2.61%)
Mar 21, 2023 1.150 1.180 1.150 1.150 17,114 +0.00(+0.00%)
Mar 20, 2023 1.150 1.170 1.050 1.150 18,367 +0.02(+1.77%)
Mar 17, 2023 0.9100 1.140 0.9005 1.130 23,634 +0.19(+20.00%)
Mar 16, 2023 0.9400 0.9682 0.8502 0.9417 19,545 +0.09(+10.76%)
Mar 15, 2023 1.040 1.040 0.8400 0.8502 44,071 -0.18(-17.46%)
Mar 14, 2023 1.160 1.180 0.8404 1.030 28,886 -0.08(-7.21%)
Mar 13, 2023 1.135 1.180 1.070 1.110 4,856 -0.09(-7.50%)
Mar 10, 2023 1.130 1.200 1.100 1.200 965 +0.06(+5.26%)
Mar 09, 2023 1.240 1.280 1.140 1.140 14,206 -0.11(-8.80%)
Mar 08, 2023 1.220 1.440 1.100 1.250 106,108 +0.16(+14.68%)
Mar 07, 2023 1.110 1.240 1.090 1.090 6,273 -0.05(-4.39%)
Mar 06, 2023 1.168 1.190 1.052 1.140 8,207 +0.01(+0.88%)
Mar 03, 2023 1.224 1.224 1.050 1.130 10,359 +0.05(+4.60%)
Mar 02, 2023 1.106 1.185 1.070 1.080 13,126 +0.01(+0.96%)
Mar 01, 2023 1.100 1.120 1.058 1.070 26,101 -0.03(-2.73%)
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%)
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.