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 (%)
May 21, 2024 1.290 1.299 1.220 1.280 110,033 +0.02(+1.59%)
May 20, 2024 1.250 1.282 1.220 1.260 127,398 -0.01(-0.79%)
May 17, 2024 1.290 1.290 1.240 1.270 258,096 -0.02(-1.55%)
May 16, 2024 1.320 1.360 1.260 1.290 138,789 -0.04(-3.01%)
May 15, 2024 1.350 1.390 1.320 1.330 158,543 -0.05(-3.62%)
May 14, 2024 1.280 1.380 1.250 1.380 180,927 +0.11(+8.66%)
May 13, 2024 1.240 1.300 1.210 1.270 182,143 +0.06(+4.96%)
May 10, 2024 1.280 1.285 1.200 1.210 139,097 -0.06(-4.72%)
May 09, 2024 1.340 1.374 1.250 1.270 235,560 -0.12(-8.63%)
May 08, 2024 1.430 1.510 1.370 1.390 304,103 -0.03(-2.11%)
May 07, 2024 1.390 1.440 1.340 1.420 138,488 +0.07(+5.19%)
May 06, 2024 1.300 1.390 1.300 1.350 180,394 +0.06(+4.65%)
May 03, 2024 1.280 1.320 1.240 1.290 62,923 +0.05(+4.45%)
May 02, 2024 1.290 1.330 1.220 1.235 284,744 -0.06(-5.00%)
May 01, 2024 1.270 1.340 1.270 1.300 108,402 +0.03(+2.36%)
Apr 30, 2024 1.330 1.330 1.270 1.270 69,173 -0.05(-3.79%)
Apr 29, 2024 1.270 1.340 1.250 1.320 84,220 +0.05(+3.94%)
Apr 26, 2024 1.330 1.364 1.210 1.270 138,216 -0.06(-4.51%)
Apr 25, 2024 1.330 1.340 1.270 1.330 103,654 +0.00(+0.00%)
Apr 24, 2024 1.340 1.410 1.320 1.330 114,142 +0.00(+0.00%)
Apr 23, 2024 1.230 1.360 1.230 1.330 281,320 +0.06(+4.72%)
Apr 22, 2024 1.320 1.355 1.220 1.270 223,653 -0.05(-3.79%)
Apr 19, 2024 1.300 1.340 1.280 1.320 167,020 +0.01(+0.76%)
Apr 18, 2024 1.300 1.370 1.270 1.310 189,216 +0.01(+0.77%)
Apr 17, 2024 1.340 1.340 1.290 1.300 121,149 -0.01(-0.76%)
Apr 16, 2024 1.300 1.365 1.290 1.310 278,083 -0.03(-2.24%)
Apr 15, 2024 1.300 1.410 1.265 1.340 861,255 +0.04(+3.08%)
Apr 12, 2024 1.410 1.410 1.270 1.300 420,534 -0.10(-7.14%)
Apr 11, 2024 1.420 1.480 1.390 1.400 404,873 -0.03(-2.10%)
Apr 10, 2024 1.560 1.560 1.395 1.430 473,675 -0.12(-7.74%)
Apr 09, 2024 1.630 1.630 1.540 1.550 220,850 -0.03(-1.90%)
Apr 08, 2024 1.720 1.720 1.550 1.580 339,892 -0.11(-6.51%)
Apr 05, 2024 1.740 1.740 1.670 1.690 264,821 -0.02(-1.17%)
Apr 04, 2024 1.840 1.840 1.690 1.710 273,229 -0.10(-5.52%)
Apr 03, 2024 1.790 1.830 1.750 1.810 413,516 +0.07(+4.02%)
Apr 02, 2024 1.720 1.790 1.680 1.740 469,006 +0.02(+1.16%)
Apr 01, 2024 1.540 1.790 1.510 1.720 941,517 +0.17(+10.97%)
Mar 28, 2024 1.440 1.650 1.440 1.550 496,124 +0.08(+5.44%)
Mar 27, 2024 1.470 1.500 1.345 1.470 902,395 -0.03(-2.00%)
Mar 26, 2024 1.600 1.620 1.460 1.500 872,749 -0.11(-6.83%)
Mar 25, 2024 1.600 1.670 1.580 1.610 571,159 -0.05(-3.01%)
Mar 22, 2024 1.690 1.738 1.600 1.660 559,134 -0.06(-3.49%)
Mar 21, 2024 1.800 1.810 1.620 1.720 933,804 -0.08(-4.44%)
Mar 20, 2024 1.870 1.880 1.710 1.800 3,167,710 -0.20(-10.00%)
Mar 19, 2024 1.900 2.070 1.780 2.000 641,366 +0.06(+3.09%)
Mar 18, 2024 2.050 2.120 1.880 1.940 802,085 +0.06(+3.19%)
Mar 15, 2024 1.790 2.050 1.783 1.880 1,129,522 +0.16(+9.30%)
Mar 14, 2024 1.830 1.881 1.620 1.720 461,391 -0.09(-4.97%)
Mar 13, 2024 1.800 2.030 1.750 1.810 552,969 -0.10(-5.24%)
Mar 12, 2024 1.840 1.940 1.720 1.910 428,810 +0.05(+2.69%)
Mar 11, 2024 2.020 2.060 1.840 1.860 422,899 -0.18(-8.82%)
Mar 08, 2024 2.060 2.150 1.980 2.040 539,015 +0.01(+0.49%)
Mar 07, 2024 1.890 2.150 1.830 2.030 772,917 +0.14(+7.41%)
Mar 06, 2024 2.190 2.200 1.690 1.890 1,649,537 -0.24(-11.27%)
Mar 05, 2024 2.240 2.260 1.950 2.130 1,182,449 -0.09(-4.05%)
Mar 04, 2024 1.910 2.400 1.880 2.220 2,932,373 +0.35(+18.72%)
Mar 01, 2024 1.770 1.890 1.680 1.870 749,746 +0.11(+6.25%)
Feb 29, 2024 1.870 1.920 1.660 1.760 1,610,709 -0.01(-0.56%)
Feb 28, 2024 1.720 1.880 1.610 1.770 2,766,198 +0.15(+9.26%)
Feb 27, 2024 1.400 1.660 1.360 1.620 831,114 +0.20(+14.08%)
Feb 26, 2024 1.460 1.490 1.330 1.420 535,834 +0.00(+0.00%)
Feb 23, 2024 1.530 1.619 1.340 1.420 836,384 -0.04(-2.74%)
Feb 22, 2024 1.400 1.560 1.294 1.460 1,198,078 +0.10(+7.35%)
Feb 21, 2024 1.240 1.380 1.181 1.360 461,428 +0.13(+10.57%)
Feb 20, 2024 1.220 1.250 1.170 1.230 241,043 -0.02(-1.60%)
Feb 16, 2024 1.190 1.290 1.180 1.250 332,325 +0.04(+3.31%)
Feb 15, 2024 1.220 1.263 1.140 1.210 347,617 +0.02(+1.68%)
Feb 14, 2024 1.170 1.200 1.060 1.190 423,327 +0.04(+3.48%)
Feb 13, 2024 1.100 1.210 1.070 1.150 460,619 +0.05(+4.55%)
Feb 12, 2024 1.150 1.150 1.000 1.100 690,504 -0.11(-9.09%)
Feb 09, 2024 1.400 1.400 1.170 1.210 728,715 -0.17(-12.32%)
Feb 08, 2024 1.180 1.500 1.170 1.380 2,465,032 +0.21(+17.95%)
Feb 07, 2024 0.8800 1.440 0.8511 1.170 3,014,816 +0.30(+34.13%)
Feb 06, 2024 0.7700 0.8799 0.7600 0.8723 254,683 +0.10(+13.27%)
Feb 05, 2024 0.8094 0.8094 0.7500 0.7701 209,158 -0.01(-1.21%)
Feb 02, 2024 0.8000 0.8900 0.7550 0.7795 1,044,736 -0.02(-2.56%)
Feb 01, 2024 0.7683 0.8198 0.7500 0.8000 673,972 +0.05(+6.89%)
Jan 31, 2024 0.7504 0.8000 0.7340 0.7484 267,510 -0.04(-5.03%)
Jan 30, 2024 0.8200 0.8200 0.7623 0.7880 156,786 -0.01(-1.49%)
Jan 29, 2024 0.7974 0.8140 0.7710 0.7999 115,793 -0.01(-0.97%)
Jan 26, 2024 0.8100 0.8200 0.7900 0.8077 103,321 +0.02(+2.11%)
Jan 25, 2024 0.8014 0.8222 0.7811 0.7910 130,994 +0.00(+0.13%)
Jan 24, 2024 0.8000 0.8197 0.7600 0.7900 421,988 -0.01(-0.63%)
Jan 23, 2024 0.7960 0.8399 0.7901 0.7950 123,269 -0.02(-1.89%)
Jan 22, 2024 0.8300 0.8500 0.8100 0.8103 214,517 +0.01(+1.29%)
Jan 19, 2024 0.8700 0.8896 0.7600 0.8000 672,600 -0.10(-11.56%)
Jan 18, 2024 0.9000 0.9200 0.8650 0.9046 123,994 +0.00(+0.09%)
Jan 17, 2024 0.9100 0.9299 0.9010 0.9038 141,742 -0.04(-4.20%)
Jan 16, 2024 0.9297 0.9573 0.9008 0.9434 108,749 +0.01(+1.19%)
Jan 12, 2024 0.9200 0.9539 0.9051 0.9323 108,365 +0.01(+1.34%)
Jan 11, 2024 0.9700 0.9926 0.9100 0.9200 163,571 -0.05(-5.15%)
Jan 10, 2024 0.9800 1.000 0.9311 0.9700 174,458 -0.02(-2.13%)
Jan 09, 2024 0.9472 1.010 0.9401 0.9911 214,192 +0.06(+6.57%)
Jan 08, 2024 0.9400 0.9600 0.9200 0.9300 164,339 -0.01(-1.06%)
Jan 05, 2024 0.9500 0.9815 0.9110 0.9400 291,362 -0.04(-4.19%)
Jan 04, 2024 0.9800 0.9982 0.9230 0.9811 214,413 -0.02(-1.71%)
Jan 03, 2024 1.000 1.020 0.9605 0.9982 288,655 -0.01(-1.17%)
Jan 02, 2024 0.9300 1.010 0.9300 1.010 206,771 +0.04(+3.59%)
Dec 29, 2023 0.9920 1.020 0.9310 0.9750 354,918 -0.04(-3.47%)
Dec 28, 2023 0.9600 1.060 0.9600 1.010 415,829 +0.06(+6.32%)
Dec 27, 2023 0.9300 0.9800 0.9250 0.9500 227,341 +0.02(+2.69%)
Dec 26, 2023 0.8900 0.9797 0.8900 0.9251 303,712 -0.06(-6.18%)
Dec 22, 2023 0.8785 1.030 0.8785 0.9860 688,797 +0.10(+10.91%)
Dec 21, 2023 0.8700 0.8900 0.8600 0.8890 163,124 +0.01(+0.68%)
Dec 20, 2023 0.8900 0.8950 0.8630 0.8830 205,559 -0.01(-1.34%)
Dec 19, 2023 0.9674 0.9700 0.8700 0.8950 276,098 +0.05(+5.29%)
Dec 18, 2023 0.8820 0.9205 0.8200 0.8500 237,692 -0.02(-2.20%)
Dec 15, 2023 0.8600 0.8950 0.8100 0.8691 538,740 -0.03(-3.43%)
Dec 14, 2023 0.7500 0.9100 0.7500 0.9000 725,651 +0.14(+18.56%)
Dec 13, 2023 0.8050 0.8228 0.7400 0.7591 562,129 -0.04(-5.37%)
Dec 12, 2023 0.8700 0.8797 0.7970 0.8022 481,252 -0.07(-7.89%)
Dec 11, 2023 0.8900 0.8899 0.8421 0.8709 233,350 -0.02(-2.04%)
Dec 08, 2023 0.8800 0.8900 0.8600 0.8890 257,884 +0.01(+0.79%)
Dec 07, 2023 0.9018 0.9018 0.8720 0.8820 348,875 -0.01(-1.21%)
Dec 06, 2023 0.9000 0.9200 0.8911 0.8928 284,635 -0.02(-2.65%)
Dec 05, 2023 0.9100 0.9197 0.8620 0.9171 336,369 +0.02(+1.90%)
Dec 04, 2023 0.9200 0.9300 0.9000 0.9000 308,924 -0.03(-3.23%)
Dec 01, 2023 0.9000 0.9502 0.9000 0.9300 617,849 -0.02(-2.33%)
Nov 30, 2023 0.9810 1.000 0.9100 0.9522 806,031 -0.02(-2.54%)
Nov 29, 2023 0.9900 1.030 0.9634 0.9770 720,586 -0.03(-3.27%)
Nov 28, 2023 1.040 1.050 0.9254 1.010 1,015,058 -0.02(-1.94%)
Nov 27, 2023 1.020 1.080 1.000 1.030 848,815 +0.00(+0.00%)
Nov 24, 2023 0.9600 1.140 0.9600 1.030 3,368,659 +0.12(+12.72%)
Nov 22, 2023 0.9236 0.9582 0.8800 0.9138 3,643,610 +0.01(+1.31%)
Nov 21, 2023 0.9300 0.9401 0.9000 0.9020 330,258 -0.05(-5.05%)
Nov 20, 2023 0.9600 0.9676 0.8970 0.9500 460,091 -0.01(-1.54%)
Nov 17, 2023 0.9000 0.9800 0.8800 0.9649 595,780 +0.04(+4.88%)
Nov 16, 2023 0.9767 1.010 0.9101 0.9200 942,736 -0.09(-8.91%)
Nov 15, 2023 1.100 1.250 0.9899 1.010 4,531,084 +0.08(+8.60%)
Nov 14, 2023 1.040 1.040 0.8401 0.9300 2,764,822 -0.11(-10.58%)
Nov 13, 2023 1.200 1.220 1.010 1.040 2,124,411 -0.18(-14.75%)
Nov 10, 2023 1.250 1.250 1.140 1.220 601,823 +0.01(+0.83%)
Nov 09, 2023 1.330 1.330 1.200 1.210 636,523 -0.08(-6.20%)
Nov 08, 2023 1.290 1.420 1.240 1.290 1,322,521 -0.01(-0.77%)
Nov 07, 2023 1.290 1.335 1.250 1.300 385,501 +0.00(+0.00%)
Nov 06, 2023 1.410 1.410 1.250 1.300 762,938 -0.09(-6.47%)
Nov 03, 2023 1.450 1.520 1.340 1.390 1,443,918 -0.04(-2.80%)
Nov 02, 2023 1.430 1.485 1.380 1.430 738,767 +0.04(+2.88%)
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.