Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Femasys Inc (NQ: FEMY )

1.275 -0.005 (-0.39%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 22, 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 (%)
Oct 31, 2023 1.330 1.680 1.330 1.480 4,487,649 +0.09(+6.47%)
Oct 30, 2023 1.150 1.414 1.150 1.390 2,142,286 +0.24(+20.87%)
Oct 27, 2023 1.140 1.170 1.120 1.150 537,367 +0.00(+0.00%)
Oct 26, 2023 1.180 1.250 1.130 1.150 935,924 -0.05(-4.17%)
Oct 25, 2023 1.290 1.355 1.183 1.200 850,333 -0.04(-3.23%)
Oct 24, 2023 1.100 1.400 1.100 1.240 2,526,350 +0.07(+5.98%)
Oct 23, 2023 1.190 1.200 1.120 1.170 1,182,198 -0.03(-2.50%)
Oct 20, 2023 1.270 1.300 1.170 1.200 1,309,755 -0.11(-8.40%)
Oct 19, 2023 1.330 1.425 1.272 1.310 1,302,876 -0.08(-5.76%)
Oct 18, 2023 1.380 1.440 1.310 1.390 1,016,917 -0.03(-2.11%)
Oct 17, 2023 1.370 1.500 1.270 1.420 3,701,007 +0.01(+0.71%)
Oct 16, 2023 1.360 1.510 1.370 1.410 1,732,533 -0.03(-2.08%)
Oct 13, 2023 1.430 1.550 1.280 1.440 3,483,599 +0.02(+1.41%)
Oct 12, 2023 1.600 1.600 1.320 1.420 4,940,141 -0.23(-13.94%)
Oct 11, 2023 1.780 1.920 1.570 1.650 4,830,523 -0.11(-6.25%)
Oct 10, 2023 1.700 1.950 1.650 1.760 6,089,638 +0.04(+2.33%)
Oct 09, 2023 1.800 1.960 1.600 1.720 4,341,878 -0.28(-14.00%)
Oct 06, 2023 2.080 2.230 1.720 2.000 9,043,058 -0.08(-3.85%)
Oct 05, 2023 2.760 2.800 2.060 2.080 16,669,281 -0.21(-9.17%)
Oct 04, 2023 1.910 2.697 1.820 2.290 19,982,840 -0.20(-8.03%)
Oct 03, 2023 3.100 3.130 2.350 2.490 19,855,412 -1.40(-35.99%)
Oct 02, 2023 4.070 4.750 3.300 3.890 89,231,016 +0.91(+30.54%)
Sep 29, 2023 1.880 3.620 1.880 2.980 160,282,592 +1.46(+96.05%)
Sep 28, 2023 1.080 1.790 1.000 1.520 48,958,472 +0.41(+36.94%)
Sep 27, 2023 1.140 1.220 1.040 1.110 16,350,527 -0.37(-25.00%)
Sep 26, 2023 1.220 1.660 1.000 1.480 191,375,472 +1.15(+346.32%)
Sep 25, 2023 0.3100 0.3382 0.3269 0.3316 9,250,508 +0.02(+6.97%)
Sep 22, 2023 0.3040 0.3100 0.3001 0.3100 33,537 +0.00(+1.17%)
Sep 21, 2023 0.3030 0.3074 0.2905 0.3064 142,011 -0.02(-4.93%)
Sep 20, 2023 0.3775 0.3897 0.3059 0.3223 642,214 +0.00(+0.78%)
Sep 19, 2023 0.3255 0.3257 0.3000 0.3198 165,284 -0.01(-1.84%)
Sep 18, 2023 0.3300 0.3666 0.2479 0.3258 247,634 -0.04(-11.32%)
Sep 15, 2023 0.3575 0.3674 0.3102 0.3674 180,319 +0.01(+3.96%)
Sep 14, 2023 0.3250 0.3534 0.3250 0.3534 70,241 +0.02(+6.09%)
Sep 13, 2023 0.3524 0.3563 0.3000 0.3331 262,064 -0.00(-0.27%)
Sep 12, 2023 0.4033 0.4060 0.2972 0.3340 416,319 -0.07(-16.71%)
Sep 11, 2023 0.4062 0.4098 0.3900 0.4010 40,908 -0.01(-2.17%)
Sep 08, 2023 0.4070 0.4190 0.3981 0.4099 90,872 +0.00(+0.47%)
Sep 07, 2023 0.4300 0.4400 0.4005 0.4080 145,778 -0.04(-8.72%)
Sep 06, 2023 0.4510 0.4699 0.4222 0.4470 163,334 -0.02(-4.08%)
Sep 05, 2023 0.4610 0.5000 0.4226 0.4660 116,509 +0.02(+3.56%)
Sep 01, 2023 0.4299 0.4614 0.4299 0.4500 275,621 +0.01(+2.04%)
Aug 31, 2023 0.4554 0.4750 0.4000 0.4410 2,473,192 -0.00(-1.01%)
Aug 30, 2023 0.4392 0.4942 0.4160 0.4455 112,025 +0.01(+1.25%)
Aug 29, 2023 0.4390 0.4449 0.4000 0.4400 194,484 +0.01(+2.40%)
Aug 28, 2023 0.4250 0.4372 0.4047 0.4297 95,604 +0.00(+1.11%)
Aug 25, 2023 0.3900 0.4411 0.3400 0.4250 266,392 +0.05(+12.26%)
Aug 24, 2023 0.4126 0.4200 0.3663 0.3786 194,150 -0.03(-8.28%)
Aug 23, 2023 0.4200 0.4296 0.4045 0.4128 134,728 -0.01(-3.17%)
Aug 22, 2023 0.4360 0.4383 0.4020 0.4263 49,051 -0.02(-5.25%)
Aug 21, 2023 0.4060 0.4499 0.4060 0.4499 160,683 +0.04(+8.49%)
Aug 18, 2023 0.4200 0.4258 0.4000 0.4147 70,803 +0.01(+3.01%)
Aug 17, 2023 0.4001 0.4243 0.3996 0.4026 93,379 +0.00(+0.62%)
Aug 16, 2023 0.4120 0.4290 0.3901 0.4001 253,290 -0.01(-2.89%)
Aug 15, 2023 0.3916 0.4400 0.3916 0.4120 136,098 -0.01(-2.85%)
Aug 14, 2023 0.4400 0.4500 0.4200 0.4241 198,937 -0.01(-1.37%)
Aug 11, 2023 0.4041 0.4500 0.4041 0.4300 161,445 -0.00(-0.02%)
Aug 10, 2023 0.4400 0.4596 0.4107 0.4301 307,798 -0.03(-6.50%)
Aug 09, 2023 0.5000 0.5034 0.3400 0.4600 583,325 -0.04(-8.00%)
Aug 08, 2023 0.5030 0.5404 0.5000 0.5000 273,062 -0.04(-7.65%)
Aug 07, 2023 0.5582 0.5600 0.5100 0.5414 246,971 -0.03(-5.22%)
Aug 04, 2023 0.5700 0.5985 0.5300 0.5712 746,748 +0.03(+5.76%)
Aug 03, 2023 0.5721 0.5721 0.5046 0.5401 409,450 -0.02(-3.67%)
Aug 02, 2023 0.5300 0.5775 0.5050 0.5607 857,787 -0.01(-2.27%)
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.