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

Femasys Inc (NQ: FEMY )

1.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 17, 2024 1.340 1.340 1.290 1.300 121,149 -0.01(-0.76%)
Apr 16, 2024 1.300 1.365 1.290 1.310 278,083 -0.03(-2.24%)
Apr 15, 2024 1.300 1.410 1.265 1.340 861,255 +0.04(+3.08%)
Apr 12, 2024 1.410 1.410 1.270 1.300 420,534 -0.10(-7.14%)
Apr 11, 2024 1.420 1.480 1.390 1.400 404,873 -0.03(-2.10%)
Apr 10, 2024 1.560 1.560 1.395 1.430 473,675 -0.12(-7.74%)
Apr 09, 2024 1.630 1.630 1.540 1.550 220,850 -0.03(-1.90%)
Apr 08, 2024 1.720 1.720 1.550 1.580 339,892 -0.11(-6.51%)
Apr 05, 2024 1.740 1.740 1.670 1.690 264,821 -0.02(-1.17%)
Apr 04, 2024 1.840 1.840 1.690 1.710 273,229 -0.10(-5.52%)
Apr 03, 2024 1.790 1.830 1.750 1.810 413,516 +0.07(+4.02%)
Apr 02, 2024 1.720 1.790 1.680 1.740 469,006 +0.02(+1.16%)
Apr 01, 2024 1.540 1.790 1.510 1.720 941,517 +0.17(+10.97%)
Mar 28, 2024 1.440 1.650 1.440 1.550 496,124 +0.08(+5.44%)
Mar 27, 2024 1.470 1.500 1.345 1.470 902,395 -0.03(-2.00%)
Mar 26, 2024 1.600 1.620 1.460 1.500 872,749 -0.11(-6.83%)
Mar 25, 2024 1.600 1.670 1.580 1.610 571,159 -0.05(-3.01%)
Mar 22, 2024 1.690 1.738 1.600 1.660 559,134 -0.06(-3.49%)
Mar 21, 2024 1.800 1.810 1.620 1.720 933,804 -0.08(-4.44%)
Mar 20, 2024 1.870 1.880 1.710 1.800 3,167,710 -0.20(-10.00%)
Mar 19, 2024 1.900 2.070 1.780 2.000 641,366 +0.06(+3.09%)
Mar 18, 2024 2.050 2.120 1.880 1.940 802,085 +0.06(+3.19%)
Mar 15, 2024 1.790 2.050 1.783 1.880 1,129,522 +0.16(+9.30%)
Mar 14, 2024 1.830 1.881 1.620 1.720 461,391 -0.09(-4.97%)
Mar 13, 2024 1.800 2.030 1.750 1.810 552,969 -0.10(-5.24%)
Mar 12, 2024 1.840 1.940 1.720 1.910 428,810 +0.05(+2.69%)
Mar 11, 2024 2.020 2.060 1.840 1.860 422,899 -0.18(-8.82%)
Mar 08, 2024 2.060 2.150 1.980 2.040 539,015 +0.01(+0.49%)
Mar 07, 2024 1.890 2.150 1.830 2.030 772,917 +0.14(+7.41%)
Mar 06, 2024 2.190 2.200 1.690 1.890 1,649,537 -0.24(-11.27%)
Mar 05, 2024 2.240 2.260 1.950 2.130 1,182,449 -0.09(-4.05%)
Mar 04, 2024 1.910 2.400 1.880 2.220 2,932,373 +0.35(+18.72%)
Mar 01, 2024 1.770 1.890 1.680 1.870 749,746 +0.11(+6.25%)
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.