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 (%)
Jul 29, 2022 2.150 2.200 1.660 1.700 175,739 -0.44(-20.56%)
Jul 28, 2022 2.070 2.200 2.060 2.140 50,904 +0.00(+0.00%)
Jul 27, 2022 2.130 2.190 2.020 2.140 29,231 -0.04(-1.83%)
Jul 26, 2022 2.200 2.220 2.030 2.180 59,810 -0.03(-1.36%)
Jul 25, 2022 2.180 2.300 2.010 2.210 93,406 +0.02(+0.91%)
Jul 22, 2022 2.190 2.230 2.040 2.190 89,823 +0.02(+0.92%)
Jul 21, 2022 2.030 2.280 1.880 2.170 252,663 +0.16(+7.96%)
Jul 20, 2022 1.890 2.020 1.890 2.010 24,348 -0.02(-0.99%)
Jul 19, 2022 2.070 2.170 1.980 2.030 49,407 -0.02(-0.98%)
Jul 18, 2022 2.050 2.210 2.050 2.050 78,184 +0.00(+0.00%)
Jul 15, 2022 1.980 2.100 1.980 2.050 16,588 +0.04(+1.99%)
Jul 14, 2022 2.200 2.250 1.920 2.010 57,477 -0.20(-9.05%)
Jul 13, 2022 2.160 2.340 2.160 2.210 40,779 -0.01(-0.45%)
Jul 12, 2022 2.370 2.410 2.120 2.220 54,511 -0.16(-6.72%)
Jul 11, 2022 2.550 2.600 2.370 2.380 120,156 -0.16(-6.30%)
Jul 08, 2022 2.270 2.600 2.210 2.540 169,018 +0.32(+14.41%)
Jul 07, 2022 1.970 2.315 1.970 2.220 213,214 +0.20(+9.90%)
Jul 06, 2022 1.870 2.025 1.790 2.020 243,213 +0.11(+5.76%)
Jul 05, 2022 1.860 1.960 1.830 1.910 276,478 -0.10(-4.98%)
Jul 01, 2022 2.260 2.350 2.000 2.010 166,392 -0.40(-16.60%)
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%)
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.