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 (%)
Dec 29, 2023 0.9920 1.020 0.9310 0.9750 354,918 -0.04(-3.47%)
Dec 28, 2023 0.9600 1.060 0.9600 1.010 415,829 +0.06(+6.32%)
Dec 27, 2023 0.9300 0.9800 0.9250 0.9500 227,341 +0.02(+2.69%)
Dec 26, 2023 0.8900 0.9797 0.8900 0.9251 303,712 -0.06(-6.18%)
Dec 22, 2023 0.8785 1.030 0.8785 0.9860 688,797 +0.10(+10.91%)
Dec 21, 2023 0.8700 0.8900 0.8600 0.8890 163,124 +0.01(+0.68%)
Dec 20, 2023 0.8900 0.8950 0.8630 0.8830 205,559 -0.01(-1.34%)
Dec 19, 2023 0.9674 0.9700 0.8700 0.8950 276,098 +0.05(+5.29%)
Dec 18, 2023 0.8820 0.9205 0.8200 0.8500 237,692 -0.02(-2.20%)
Dec 15, 2023 0.8600 0.8950 0.8100 0.8691 538,740 -0.03(-3.43%)
Dec 14, 2023 0.7500 0.9100 0.7500 0.9000 725,651 +0.14(+18.56%)
Dec 13, 2023 0.8050 0.8228 0.7400 0.7591 562,129 -0.04(-5.37%)
Dec 12, 2023 0.8700 0.8797 0.7970 0.8022 481,252 -0.07(-7.89%)
Dec 11, 2023 0.8900 0.8899 0.8421 0.8709 233,350 -0.02(-2.04%)
Dec 08, 2023 0.8800 0.8900 0.8600 0.8890 257,884 +0.01(+0.79%)
Dec 07, 2023 0.9018 0.9018 0.8720 0.8820 348,875 -0.01(-1.21%)
Dec 06, 2023 0.9000 0.9200 0.8911 0.8928 284,635 -0.02(-2.65%)
Dec 05, 2023 0.9100 0.9197 0.8620 0.9171 336,369 +0.02(+1.90%)
Dec 04, 2023 0.9200 0.9300 0.9000 0.9000 308,924 -0.03(-3.23%)
Dec 01, 2023 0.9000 0.9502 0.9000 0.9300 617,849 -0.02(-2.33%)
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%)
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.