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 (%)
Jun 30, 2022 2.760 2.760 2.310 2.410 828,372 -0.35(-12.68%)
Jun 29, 2022 2.570 2.770 2.300 2.760 664,776 +0.19(+7.39%)
Jun 28, 2022 2.430 2.780 2.200 2.570 4,126,333 +0.11(+4.47%)
Jun 27, 2022 2.200 2.970 1.990 2.460 12,928,333 +0.58(+30.85%)
Jun 24, 2022 1.560 2.360 1.560 1.880 1,353,100 +0.34(+22.08%)
Jun 23, 2022 1.500 1.540 1.500 1.540 2,086 +0.06(+4.05%)
Jun 22, 2022 1.340 1.510 1.340 1.480 12,188 +0.01(+0.68%)
Jun 21, 2022 1.460 1.520 1.370 1.470 5,183 +0.04(+2.80%)
Jun 17, 2022 1.469 1.469 1.370 1.430 13,960 +0.13(+10.00%)
Jun 16, 2022 1.320 1.350 1.260 1.300 13,168 +0.00(+0.00%)
Jun 15, 2022 1.370 1.400 1.300 1.300 7,249 -0.10(-7.14%)
Jun 14, 2022 1.380 1.460 1.370 1.400 7,169 -0.01(-0.71%)
Jun 13, 2022 1.480 1.490 1.360 1.410 19,436 -0.09(-6.00%)
Jun 10, 2022 1.650 1.650 1.440 1.500 24,494 +0.00(+0.33%)
Jun 09, 2022 1.500 1.520 1.430 1.495 13,505 -0.00(-0.33%)
Jun 08, 2022 1.550 1.600 1.500 1.500 14,918 -0.12(-7.41%)
Jun 07, 2022 1.570 1.660 1.540 1.620 5,510 +0.10(+6.58%)
Jun 06, 2022 1.550 1.560 1.485 1.520 15,754 +0.02(+1.33%)
Jun 03, 2022 1.670 1.670 1.470 1.500 15,131 -0.11(-6.83%)
Jun 02, 2022 1.710 1.710 1.580 1.610 12,524 -0.09(-5.29%)
Jun 01, 2022 1.540 1.930 1.500 1.700 36,354 +0.16(+10.39%)
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%)
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.