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

Femasys Inc (NQ: FEMY )

1.320 +0.040 (+3.16%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 22, 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 (%)
May 31, 2022 1.500 1.588 1.500 1.540 12,375 -0.01(-0.65%)
May 27, 2022 1.550 1.599 1.500 1.550 22,615 -0.05(-3.13%)
May 26, 2022 1.560 1.630 1.553 1.600 14,975 +0.00(+0.00%)
May 25, 2022 1.410 1.610 1.410 1.600 49,154 +0.15(+10.34%)
May 24, 2022 1.700 1.700 1.450 1.450 131,376 -0.34(-18.99%)
May 23, 2022 1.660 1.790 1.615 1.790 28,345 +0.09(+5.29%)
May 20, 2022 1.840 1.840 1.500 1.700 68,864 -0.03(-1.73%)
May 19, 2022 1.650 1.740 1.630 1.730 19,031 +0.18(+11.61%)
May 18, 2022 1.570 1.590 1.491 1.550 3,086 -0.05(-3.13%)
May 17, 2022 1.670 1.746 1.600 1.600 20,277 -0.08(-4.76%)
May 16, 2022 1.530 1.680 1.490 1.680 12,843 +0.19(+13.13%)
May 13, 2022 1.609 1.609 1.402 1.485 10,518 +0.01(+0.34%)
May 12, 2022 1.450 1.640 1.400 1.480 10,632 +0.04(+2.78%)
May 11, 2022 1.810 1.810 1.419 1.440 7,904 -0.11(-7.10%)
May 10, 2022 1.500 1.630 1.450 1.550 30,263 +0.06(+4.03%)
May 09, 2022 1.600 1.630 1.490 1.490 7,731 -0.13(-8.02%)
May 06, 2022 1.680 1.770 1.600 1.620 11,938 -0.10(-5.81%)
May 05, 2022 1.980 1.980 1.630 1.720 22,464 -0.26(-13.13%)
May 04, 2022 1.770 1.990 1.670 1.980 112,658 +0.19(+10.61%)
May 03, 2022 1.690 1.820 1.530 1.790 46,307 +0.16(+9.82%)
May 02, 2022 1.770 1.770 1.525 1.630 39,509 -0.01(-0.61%)
Apr 29, 2022 1.590 1.650 1.488 1.640 11,507 +0.01(+0.61%)
Apr 28, 2022 1.630 1.630 1.416 1.630 87,302 +0.00(+0.00%)
Apr 27, 2022 1.730 2.100 1.630 1.630 678,555 +0.03(+1.87%)
Apr 26, 2022 1.620 1.640 1.565 1.600 24,603 +0.00(+0.00%)
Apr 25, 2022 1.530 1.620 1.480 1.600 80,831 +0.03(+1.91%)
Apr 22, 2022 1.500 1.580 1.470 1.570 19,149 +0.03(+1.95%)
Apr 21, 2022 1.510 1.600 1.510 1.540 110,174 +0.00(+0.00%)
Apr 20, 2022 1.540 1.590 1.520 1.540 16,111 -0.01(-0.70%)
Apr 19, 2022 1.630 1.630 1.514 1.551 14,045 +0.04(+2.71%)
Apr 18, 2022 1.600 1.620 1.510 1.510 20,114 -0.09(-5.63%)
Apr 14, 2022 1.640 1.679 1.600 1.600 39,025 -0.08(-4.76%)
Apr 13, 2022 1.700 1.710 1.580 1.680 77,890 +0.05(+3.07%)
Apr 12, 2022 1.870 1.890 1.500 1.630 103,484 -0.22(-11.89%)
Apr 11, 2022 1.960 1.960 1.830 1.850 66,482 -0.13(-6.48%)
Apr 08, 2022 1.973 2.020 1.960 1.978 16,183 -0.08(-3.98%)
Apr 07, 2022 2.000 2.090 1.900 2.060 27,198 +0.01(+0.49%)
Apr 06, 2022 2.040 2.050 1.900 2.050 30,988 -0.01(-0.49%)
Apr 05, 2022 2.190 2.190 2.020 2.060 38,501 -0.06(-2.83%)
Apr 04, 2022 2.100 2.165 2.030 2.120 44,712 +0.00(+0.00%)
Apr 01, 2022 2.220 2.260 2.080 2.120 52,259 -0.14(-6.19%)
Mar 31, 2022 2.230 2.290 2.200 2.260 19,821 -0.04(-1.74%)
Mar 30, 2022 2.250 2.340 2.160 2.300 137,446 -0.03(-1.29%)
Mar 29, 2022 2.150 2.440 2.070 2.330 151,463 +0.11(+4.95%)
Mar 28, 2022 2.150 2.260 2.030 2.220 137,587 +0.00(+0.00%)
Mar 25, 2022 2.170 2.260 2.020 2.220 339,330 -0.09(-3.90%)
Mar 24, 2022 2.470 2.578 2.260 2.310 2,925,245 -0.04(-1.70%)
Mar 23, 2022 2.080 2.380 2.020 2.350 1,523,972 +0.46(+24.34%)
Mar 22, 2022 1.950 1.990 1.860 1.890 134,880 -0.04(-2.07%)
Mar 21, 2022 2.020 2.120 1.930 1.930 98,993 -0.06(-3.02%)
Mar 18, 2022 2.050 2.080 1.930 1.990 112,899 -0.10(-4.78%)
Mar 17, 2022 1.810 2.170 1.810 2.090 202,528 +0.33(+18.75%)
Mar 16, 2022 1.990 2.043 1.760 1.760 70,844 -0.18(-9.28%)
Mar 15, 2022 1.950 2.080 1.940 1.940 15,385 -0.01(-0.51%)
Mar 14, 2022 1.990 2.140 1.860 1.950 37,599 -0.14(-6.70%)
Mar 11, 2022 1.860 2.160 1.760 2.090 284,466 +0.16(+8.29%)
Mar 10, 2022 2.010 2.062 1.920 1.930 137,524 -0.12(-5.85%)
Mar 09, 2022 1.942 2.124 1.942 2.050 62,119 +0.10(+5.13%)
Mar 08, 2022 2.120 2.120 1.800 1.950 234,680 -0.15(-7.14%)
Mar 07, 2022 2.190 2.250 2.050 2.100 75,009 -0.14(-6.25%)
Mar 04, 2022 2.320 2.320 1.955 2.240 109,504 -0.09(-3.86%)
Mar 03, 2022 2.380 2.380 2.205 2.330 165,578 -0.10(-4.12%)
Mar 02, 2022 2.660 2.685 2.150 2.430 821,655 -0.23(-8.65%)
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.