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

Femasys Inc (NQ: FEMY )

1.280 UNCHANGED
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 (%)
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%)
Dec 01, 2022 1.060 1.240 1.060 1.210 102,323 +0.13(+12.04%)
Nov 30, 2022 1.090 1.140 1.040 1.080 18,955 -0.05(-4.42%)
Nov 29, 2022 1.200 1.200 1.130 1.130 11,804 -0.10(-8.13%)
Nov 28, 2022 1.230 1.255 1.190 1.230 10,406 -0.06(-4.65%)
Nov 25, 2022 1.260 1.290 1.240 1.290 17,963 +0.01(+0.99%)
Nov 23, 2022 1.230 1.290 1.210 1.277 11,009 +0.01(+0.57%)
Nov 22, 2022 1.220 1.290 1.170 1.270 10,620 +0.04(+3.25%)
Nov 21, 2022 1.240 1.276 1.150 1.230 26,487 -0.03(-2.21%)
Nov 18, 2022 1.190 1.258 1.132 1.258 22,300 +0.04(+3.10%)
Nov 17, 2022 1.241 1.245 1.200 1.220 11,656 -0.03(-2.40%)
Nov 16, 2022 1.270 1.300 1.240 1.250 15,254 +0.00(+0.00%)
Nov 15, 2022 1.260 1.265 1.240 1.250 10,855 +0.00(+0.00%)
Nov 14, 2022 1.300 1.300 1.200 1.250 21,869 +0.04(+3.31%)
Nov 11, 2022 1.200 1.310 1.200 1.210 31,230 -0.03(-2.42%)
Nov 10, 2022 1.220 1.300 1.190 1.240 18,679 +0.07(+5.98%)
Nov 09, 2022 1.300 1.390 1.160 1.170 33,964 -0.09(-7.14%)
Nov 08, 2022 1.330 1.350 1.260 1.260 5,130 -0.07(-5.26%)
Nov 07, 2022 1.350 1.350 1.281 1.330 20,629 +0.02(+1.53%)
Nov 04, 2022 1.300 1.340 1.260 1.310 13,213 +0.06(+4.80%)
Nov 03, 2022 1.250 1.309 1.250 1.250 4,550 -0.03(-2.34%)
Nov 02, 2022 1.400 1.400 1.240 1.280 24,717 -0.02(-1.54%)
Nov 01, 2022 1.350 1.430 1.249 1.300 29,416 +0.04(+3.17%)
Oct 31, 2022 1.240 1.350 1.240 1.260 14,089 -0.00(-0.03%)
Oct 28, 2022 1.380 1.440 1.250 1.260 13,366 -0.12(-8.67%)
Oct 27, 2022 1.500 1.500 1.250 1.380 51,570 -0.03(-2.13%)
Oct 26, 2022 1.100 1.500 1.100 1.410 76,131 +0.35(+33.02%)
Oct 25, 2022 1.134 1.150 1.040 1.060 18,310 +0.02(+1.44%)
Oct 24, 2022 1.190 1.190 1.045 1.045 26,715 -0.11(-9.91%)
Oct 21, 2022 1.290 1.310 1.130 1.160 13,332 -0.07(-5.69%)
Oct 20, 2022 1.160 1.230 1.120 1.230 5,295 +0.05(+4.24%)
Oct 19, 2022 1.253 1.253 1.140 1.180 15,934 +0.03(+2.61%)
Oct 18, 2022 1.210 1.250 1.120 1.150 25,433 -0.06(-4.96%)
Oct 17, 2022 1.200 1.220 1.160 1.210 8,755 +0.00(+0.00%)
Oct 14, 2022 1.220 1.230 1.120 1.210 18,089 -0.04(-2.81%)
Oct 13, 2022 1.060 1.250 0.9900 1.245 42,245 +0.16(+14.22%)
Oct 12, 2022 1.350 1.550 1.090 1.090 62,786 -0.21(-16.15%)
Oct 11, 2022 1.320 1.330 1.250 1.300 40,602 -0.02(-1.52%)
Oct 10, 2022 1.330 1.500 1.250 1.320 86,592 -0.01(-0.75%)
Oct 07, 2022 1.090 1.787 1.090 1.330 424,619 +0.15(+12.71%)
Oct 06, 2022 1.100 1.210 1.100 1.180 2,528 +0.03(+2.61%)
Oct 05, 2022 1.170 1.400 1.130 1.150 21,186 +0.03(+2.68%)
Oct 04, 2022 1.090 1.208 1.090 1.120 18,420 +0.03(+2.75%)
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.