Indicators

Femasys Inc (NQ: FEMY )

1.250 -0.010 (-0.79%)

Streaming Delayed Price Updated: 11:30 AM EDT, May 21, 2024 Add to My Watchlist

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%)

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.