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 (%)
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%)
Mar 01, 2022 2.920 3.010 2.610 2.660 357,445 -0.31(-10.44%)
Feb 28, 2022 2.950 3.354 2.800 2.970 769,585 -0.04(-1.33%)
Feb 25, 2022 2.870 3.097 2.900 3.010 65,792 +0.15(+5.24%)
Feb 24, 2022 2.810 3.040 2.651 2.860 222,886 -0.13(-4.35%)
Feb 23, 2022 3.035 3.035 2.850 2.990 9,556 +0.01(+0.34%)
Feb 22, 2022 3.010 3.050 2.879 2.980 37,578 -0.09(-2.93%)
Feb 18, 2022 3.070 0 -0.17(-5.25%)
Feb 17, 2022 3.320 3.350 3.090 3.240 30,157 -0.05(-1.52%)
Feb 16, 2022 3.030 3.440 3.030 3.290 104,504 +0.26(+8.58%)
Feb 15, 2022 3.100 3.100 2.916 3.030 99,447 +0.23(+8.21%)
Feb 14, 2022 2.950 2.990 2.800 2.800 227,004 -0.10(-3.45%)
Feb 11, 2022 3.590 3.710 2.800 2.900 568,628 -0.57(-16.43%)
Feb 10, 2022 3.060 3.580 3.060 3.470 793,191 +0.31(+9.81%)
Feb 09, 2022 3.130 3.300 3.020 3.160 142,068 +0.10(+3.27%)
Feb 08, 2022 2.870 3.380 2.870 3.060 121,363 +0.12(+4.08%)
Feb 07, 2022 3.120 3.120 2.890 2.940 51,524 -0.35(-10.64%)
Feb 04, 2022 3.140 3.290 2.964 3.290 78,348 +0.30(+10.03%)
Feb 03, 2022 2.910 3.090 2.990 68,906 -0.01(-0.33%)
Feb 02, 2022 2.950 3.000 2.720 3.000 20,798 +0.03(+1.01%)
Feb 01, 2022 3.020 3.190 2.910 2.970 25,660 -0.02(-0.67%)
Jan 31, 2022 2.910 3.210 2.780 2.990 145,168 +0.06(+2.05%)
Jan 28, 2022 2.940 3.310 2.800 2.930 87,364 +0.14(+5.02%)
Jan 27, 2022 3.120 3.120 2.780 2.790 80,740 -0.21(-7.00%)
Jan 26, 2022 3.010 3.350 3.000 3.000 185,625 -0.03(-0.99%)
Jan 25, 2022 2.940 3.347 2.853 3.030 32,807 +0.13(+4.48%)
Jan 24, 2022 2.790 2.950 2.610 2.900 62,130 +0.09(+3.20%)
Jan 21, 2022 3.180 3.180 2.810 2.810 53,537 -0.42(-13.00%)
Jan 20, 2022 3.300 3.400 3.120 3.230 19,758 -0.01(-0.31%)
Jan 19, 2022 3.200 3.435 3.050 3.240 121,527 +0.11(+3.51%)
Jan 18, 2022 3.060 3.240 3.010 3.130 22,934 -0.03(-0.95%)
Jan 14, 2022 3.160 0 -0.02(-0.63%)
Jan 13, 2022 3.400 3.400 3.080 3.180 79,512 -0.17(-5.07%)
Jan 12, 2022 3.270 3.480 3.225 3.350 159,666 +0.14(+4.36%)
Jan 11, 2022 3.140 3.440 3.000 3.210 146,584 +0.02(+0.78%)
Jan 10, 2022 3.260 3.380 2.865 3.185 65,064 -0.07(-2.30%)
Jan 07, 2022 3.240 3.399 2.690 3.260 346,740 +0.13(+4.15%)
Jan 06, 2022 3.600 3.600 3.090 3.130 63,303 -0.36(-10.32%)
Jan 05, 2022 3.850 3.930 3.410 3.490 84,424 -0.39(-10.05%)
Jan 04, 2022 3.930 4.050 3.650 3.880 142,407 -0.11(-2.76%)
Jan 03, 2022 3.890 4.040 3.770 3.990 35,242 +0.09(+2.31%)
Dec 31, 2021 3.670 3.970 3.554 3.900 80,103 +0.28(+7.73%)
Dec 30, 2021 3.440 3.810 3.440 3.620 187,185 +0.13(+3.72%)
Dec 29, 2021 3.630 3.630 3.050 3.490 427,426 -0.03(-0.85%)
Dec 28, 2021 3.960 4.150 3.320 3.520 540,210 -0.40(-10.20%)
Dec 27, 2021 4.530 4.547 3.758 3.920 677,990 -0.66(-14.41%)
Dec 23, 2021 4.420 4.770 4.250 4.580 124,014 +0.19(+4.33%)
Dec 22, 2021 4.010 4.530 4.010 4.390 107,475 +0.27(+6.55%)
Dec 21, 2021 4.100 4.600 3.990 4.120 130,472 -0.05(-1.20%)
Dec 20, 2021 4.000 4.170 3.700 4.170 104,319 +0.05(+1.21%)
Dec 17, 2021 4.070 4.190 3.850 4.120 39,919 +0.05(+1.23%)
Dec 16, 2021 4.060 4.340 3.960 4.070 148,935 +0.03(+0.74%)
Dec 15, 2021 4.210 4.460 3.910 4.040 212,959 -0.24(-5.61%)
Dec 14, 2021 4.250 4.430 4.080 4.280 61,966 -0.01(-0.23%)
Dec 13, 2021 4.420 4.460 4.230 4.290 27,460 -0.17(-3.81%)
Dec 10, 2021 4.290 4.550 4.250 4.460 84,247 +0.01(+0.22%)
Dec 09, 2021 4.600 4.640 4.030 4.450 327,000 -0.21(-4.51%)
Dec 08, 2021 4.570 5.640 4.400 4.660 1,240,213 +0.13(+2.87%)
Dec 07, 2021 4.470 5.000 4.370 4.530 42,362 +0.05(+1.12%)
Dec 06, 2021 4.410 4.850 4.364 4.480 23,105 -0.06(-1.32%)
Dec 03, 2021 4.900 4.900 4.400 4.540 12,561 -0.33(-6.78%)
Dec 02, 2021 4.630 4.920 4.365 4.870 23,609 +0.19(+4.06%)
Dec 01, 2021 5.330 5.330 4.360 4.680 103,123 -0.70(-13.01%)
Nov 30, 2021 5.360 5.420 5.022 5.380 26,247 -0.03(-0.55%)
Nov 29, 2021 4.720 5.420 4.390 5.410 183,716 +0.87(+19.16%)
Nov 26, 2021 4.440 4.880 4.300 4.540 91,249 -0.45(-9.02%)
Nov 24, 2021 4.030 5.940 3.980 4.990 2,352,799 +0.93(+22.91%)
Nov 23, 2021 4.840 4.840 3.770 4.060 97,806 -0.82(-16.80%)
Nov 22, 2021 5.120 5.490 4.310 4.880 62,799 -0.13(-2.59%)
Nov 19, 2021 5.040 5.260 5.000 5.010 44,334 -0.10(-1.96%)
Nov 18, 2021 6.400 5.530 4.810 5.110 209,168 -1.32(-20.53%)
Nov 17, 2021 6.960 6.960 6.300 6.430 66,924 -0.39(-5.72%)
Nov 16, 2021 6.920 6.920 6.660 6.820 20,830 -0.04(-0.58%)
Nov 15, 2021 7.150 7.168 6.800 6.860 42,775 -0.27(-3.79%)
Nov 12, 2021 7.320 7.320 7.060 7.130 12,814 -0.28(-3.78%)
Nov 11, 2021 7.130 7.600 7.010 7.410 49,000 +0.15(+2.07%)
Nov 10, 2021 7.400 7.260 34,392 -0.35(-4.60%)
Nov 09, 2021 7.970 7.970 7.290 7.610 108,609 -0.41(-5.11%)
Nov 08, 2021 7.340 8.100 6.830 8.020 414,188 +0.77(+10.62%)
Nov 05, 2021 7.040 7.380 7.010 7.250 36,565 +0.25(+3.57%)
Nov 04, 2021 6.960 7.150 6.880 7.000 54,833 +0.21(+3.09%)
Nov 03, 2021 6.810 6.830 6.620 6.790 2,961 +0.03(+0.44%)
Nov 02, 2021 6.600 6.880 6.600 6.760 21,998 +0.10(+1.50%)
Nov 01, 2021 7.000 7.000 6.560 6.660 7,840 -0.27(-3.90%)
Oct 29, 2021 7.000 7.100 6.846 6.930 14,077 -0.06(-0.86%)
Oct 28, 2021 7.154 7.154 6.900 6.990 9,845 -0.03(-0.43%)
Oct 27, 2021 7.240 7.020 6.820 7.020 4,186 -0.12(-1.68%)
Oct 26, 2021 7.001 7.190 6.835 7.140 15,647 +0.15(+2.15%)
Oct 25, 2021 6.920 7.000 6.760 6.990 12,547 +0.03(+0.43%)
Oct 22, 2021 7.110 7.110 6.927 6.960 14,625 -0.16(-2.25%)
Oct 21, 2021 7.000 7.198 7.000 7.120 27,434 -0.01(-0.14%)
Oct 20, 2021 6.930 7.220 6.930 7.130 11,218 +0.13(+1.86%)
Oct 19, 2021 6.840 7.200 6.840 7.000 9,247 +0.01(+0.14%)
Oct 18, 2021 7.035 7.080 6.975 6.990 7,641 -0.01(-0.14%)
Oct 15, 2021 6.900 7.165 6.900 7.000 4,162 -0.18(-2.51%)
Oct 14, 2021 7.425 7.425 7.180 7.180 5,871 -0.07(-0.97%)
Oct 13, 2021 7.190 7.510 7.190 7.250 97,949 +0.12(+1.68%)
Oct 12, 2021 6.980 7.180 6.960 7.130 22,496 +0.01(+0.14%)
Oct 11, 2021 7.070 7.170 6.900 7.120 9,268 +0.05(+0.71%)
Oct 08, 2021 6.950 7.070 6.921 7.070 7,470 +0.07(+1.00%)
Oct 07, 2021 7.000 7.000 6.900 7.000 4,926 +0.05(+0.72%)
Oct 06, 2021 6.880 6.950 6.820 6.950 2,347 -0.14(-1.95%)
Oct 05, 2021 7.200 7.200 7.080 7.088 1,484 +0.08(+1.11%)
Oct 04, 2021 6.860 7.200 6.860 7.010 18,841 -0.19(-2.64%)
Oct 01, 2021 6.900 7.390 6.900 7.200 19,724 +0.31(+4.50%)
Sep 30, 2021 7.200 7.200 6.820 6.890 11,758 -0.31(-4.31%)
Sep 29, 2021 7.150 7.404 7.100 7.200 22,010 +0.02(+0.31%)
Sep 28, 2021 7.050 7.290 6.730 7.178 23,167 +0.06(+0.81%)
Sep 27, 2021 7.480 7.600 7.100 7.120 40,972 -0.47(-6.19%)
Sep 24, 2021 7.300 7.780 7.170 7.590 87,069 +0.39(+5.42%)
Sep 23, 2021 6.900 7.415 6.850 7.200 68,597 +0.41(+6.04%)
Sep 22, 2021 6.500 7.120 6.500 6.790 82,533 +0.27(+4.14%)
Sep 21, 2021 6.820 6.990 6.500 6.520 45,593 -0.25(-3.69%)
Sep 20, 2021 7.070 7.200 6.630 6.770 41,511 -0.36(-5.05%)
Sep 17, 2021 7.300 7.530 7.120 7.130 36,052 -0.14(-1.93%)
Sep 16, 2021 7.140 7.495 7.140 7.270 13,429 +0.03(+0.41%)
Sep 15, 2021 7.310 7.540 7.085 7.240 19,198 -0.12(-1.63%)
Sep 14, 2021 7.120 7.460 7.120 7.360 7,681 +0.25(+3.52%)
Sep 13, 2021 7.350 7.770 7.000 7.110 19,919 -0.41(-5.45%)
Sep 10, 2021 7.510 7.790 7.000 7.520 35,587 +0.02(+0.27%)
Sep 09, 2021 7.270 7.590 7.274 7.500 30,914 -0.08(-1.06%)
Sep 08, 2021 7.600 7.740 7.270 7.580 25,035 -0.25(-3.19%)
Sep 07, 2021 7.670 7.910 7.478 7.830 17,816 +0.50(+6.82%)
Sep 03, 2021 7.110 7.763 7.110 7.330 19,954 -0.19(-2.53%)
Sep 02, 2021 7.790 7.880 7.520 7.520 22,616 -0.40(-5.05%)
Sep 01, 2021 7.950 8.100 7.210 7.920 46,372 -0.04(-0.50%)
Aug 31, 2021 6.950 8.399 6.910 7.960 295,349 +1.01(+14.53%)
Aug 30, 2021 6.950 6.950 6.585 6.950 19,553 +0.21(+3.04%)
Aug 27, 2021 6.810 6.940 6.658 6.745 7,663 +0.13(+1.97%)
Aug 26, 2021 7.020 7.020 6.615 6.615 6,840 -0.17(-2.43%)
Aug 25, 2021 7.000 7.160 6.585 6.780 9,598 +0.02(+0.30%)
Aug 24, 2021 7.220 7.300 6.520 6.760 24,750 -0.59(-8.03%)
Aug 23, 2021 6.720 7.510 6.530 7.350 40,134 +0.65(+9.70%)
Aug 20, 2021 6.700 7.000 6.500 6.700 108,687 +0.03(+0.45%)
Aug 19, 2021 6.750 6.750 6.595 6.670 7,655 -0.02(-0.30%)
Aug 18, 2021 6.640 6.740 6.620 6.690 5,367 +0.09(+1.36%)
Aug 17, 2021 6.900 7.006 6.600 6.600 46,038 -0.35(-4.97%)
Aug 16, 2021 7.050 7.358 6.834 6.945 25,829 -0.10(-1.49%)
Aug 13, 2021 7.190 7.500 7.040 7.050 8,686 -0.14(-1.95%)
Aug 12, 2021 7.400 7.400 7.150 7.190 9,683 -0.20(-2.71%)
Aug 11, 2021 7.280 7.580 7.030 7.390 62,282 +0.25(+3.50%)
Aug 10, 2021 7.183 7.330 7.110 7.140 18,836 -0.36(-4.80%)
Aug 09, 2021 7.210 7.655 7.210 7.500 17,342 +0.29(+4.02%)
Aug 06, 2021 7.250 7.300 7.210 7.210 9,127 -0.03(-0.41%)
Aug 05, 2021 7.680 7.680 7.080 7.240 29,149 -0.46(-5.97%)
Aug 04, 2021 7.290 7.700 7.200 7.700 12,862 +0.35(+4.76%)
Aug 03, 2021 7.680 7.680 7.300 7.350 25,975 -0.41(-5.28%)
Aug 02, 2021 7.450 7.990 7.310 7.760 59,448 +0.46(+6.30%)
Jul 30, 2021 7.130 7.350 7.130 7.300 24,623 +0.05(+0.69%)
Jul 29, 2021 7.230 7.411 7.110 7.250 20,550 +0.01(+0.14%)
Jul 28, 2021 7.340 7.460 7.106 7.240 33,640 -0.10(-1.36%)
Jul 27, 2021 7.450 7.680 7.250 7.340 22,675 -0.11(-1.48%)
Jul 26, 2021 8.000 8.190 7.350 7.450 40,484 -0.54(-6.76%)
Jul 23, 2021 8.230 8.361 7.850 7.990 64,983 -0.16(-1.96%)
Jul 22, 2021 8.290 8.900 8.150 8.150 94,464 -0.30(-3.55%)
Jul 21, 2021 8.200 9.980 7.890 8.450 726,396 +0.43(+5.36%)
Jul 20, 2021 7.160 9.490 7.017 8.020 1,054,556 +1.03(+14.74%)
Jul 19, 2021 7.320 7.510 6.770 6.990 193,417 -0.50(-6.68%)
Jul 16, 2021 7.350 7.686 7.350 7.490 44,365 +0.19(+2.60%)
Jul 15, 2021 7.450 7.758 7.100 7.300 44,837 -0.20(-2.67%)
Jul 14, 2021 8.370 8.490 7.290 7.500 270,267 -1.00(-11.76%)
Jul 13, 2021 7.870 9.220 7.740 8.500 680,336 +1.09(+14.71%)
Jul 12, 2021 7.760 7.765 7.220 7.410 83,023 -0.16(-2.11%)
Jul 09, 2021 7.000 7.862 7.000 7.570 100,353 +0.37(+5.14%)
Jul 08, 2021 7.240 7.600 7.099 7.200 53,769 -0.55(-7.10%)
Jul 07, 2021 7.430 7.790 7.118 7.750 140,771 +0.66(+9.31%)
Jul 06, 2021 7.730 7.790 7.010 7.090 205,043 -0.28(-3.80%)
Jul 02, 2021 7.750 8.350 7.330 7.370 107,386 -0.78(-9.57%)
Jul 01, 2021 8.150 8.340 7.660 8.150 270,285 +0.04(+0.49%)
Jun 30, 2021 8.100 10.79 7.600 8.110 3,326,192 -0.05(-0.61%)
Jun 29, 2021 8.120 8.420 8.050 8.160 84,513 +0.18(+2.26%)
Jun 28, 2021 8.970 8.970 7.650 7.980 133,155 -0.57(-6.67%)
Jun 25, 2021 10.50 10.50 8.550 8.550 85,405 -1.34(-13.55%)
Jun 24, 2021 10.59 10.59 9.530 9.890 35,586 -0.56(-5.36%)
Jun 23, 2021 9.780 10.60 9.670 10.45 44,953 +0.50(+5.03%)
Jun 22, 2021 11.15 11.15 9.710 9.950 91,571 -0.90(-8.29%)
Jun 21, 2021 11.66 12.14 10.84 10.85 107,946 -1.15(-9.58%)
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.