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 (%)
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%)
Feb 01, 2024 0.7683 0.8198 0.7500 0.8000 673,972 +0.05(+6.89%)
Jan 31, 2024 0.7504 0.8000 0.7340 0.7484 267,510 -0.04(-5.03%)
Jan 30, 2024 0.8200 0.8200 0.7623 0.7880 156,786 -0.01(-1.49%)
Jan 29, 2024 0.7974 0.8140 0.7710 0.7999 115,793 -0.01(-0.97%)
Jan 26, 2024 0.8100 0.8200 0.7900 0.8077 103,321 +0.02(+2.11%)
Jan 25, 2024 0.8014 0.8222 0.7811 0.7910 130,994 +0.00(+0.13%)
Jan 24, 2024 0.8000 0.8197 0.7600 0.7900 421,988 -0.01(-0.63%)
Jan 23, 2024 0.7960 0.8399 0.7901 0.7950 123,269 -0.02(-1.89%)
Jan 22, 2024 0.8300 0.8500 0.8100 0.8103 214,517 +0.01(+1.29%)
Jan 19, 2024 0.8700 0.8896 0.7600 0.8000 672,600 -0.10(-11.56%)
Jan 18, 2024 0.9000 0.9200 0.8650 0.9046 123,994 +0.00(+0.09%)
Jan 17, 2024 0.9100 0.9299 0.9010 0.9038 141,742 -0.04(-4.20%)
Jan 16, 2024 0.9297 0.9573 0.9008 0.9434 108,749 +0.01(+1.19%)
Jan 12, 2024 0.9200 0.9539 0.9051 0.9323 108,365 +0.01(+1.34%)
Jan 11, 2024 0.9700 0.9926 0.9100 0.9200 163,571 -0.05(-5.15%)
Jan 10, 2024 0.9800 1.000 0.9311 0.9700 174,458 -0.02(-2.13%)
Jan 09, 2024 0.9472 1.010 0.9401 0.9911 214,192 +0.06(+6.57%)
Jan 08, 2024 0.9400 0.9600 0.9200 0.9300 164,339 -0.01(-1.06%)
Jan 05, 2024 0.9500 0.9815 0.9110 0.9400 291,362 -0.04(-4.19%)
Jan 04, 2024 0.9800 0.9982 0.9230 0.9811 214,413 -0.02(-1.71%)
Jan 03, 2024 1.000 1.020 0.9605 0.9982 288,655 -0.01(-1.17%)
Jan 02, 2024 0.9300 1.010 0.9300 1.010 206,771 +0.04(+3.59%)
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%)
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.