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 (%)
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%)
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.