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

Femasys Inc (NQ: FEMY )

1.240 -0.060 (-4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2023 1.180 1.220 1.180 1.211 2,652 -0.01(-0.77%)
Jan 30, 2023 1.250 1.250 1.160 1.220 10,841 -0.01(-0.94%)
Jan 27, 2023 1.150 1.240 1.120 1.232 3,026 +0.05(+4.37%)
Jan 26, 2023 1.128 1.180 1.120 1.180 1,498 -0.03(-2.48%)
Jan 25, 2023 1.170 1.220 1.130 1.210 2,465 -0.01(-0.79%)
Jan 24, 2023 1.180 1.220 1.180 1.220 2,974 +0.09(+7.93%)
Jan 23, 2023 1.100 1.140 1.090 1.130 12,031 -0.06(-5.04%)
Jan 20, 2023 1.150 1.190 0.9200 1.190 17,433 -0.02(-1.65%)
Jan 18, 2023 1.210 151 -0.04(-3.20%)
Jan 17, 2023 1.300 1.300 1.202 1.250 17,024 +0.14(+12.61%)
Jan 13, 2023 1.300 1.300 1.110 1.110 3,463 -0.18(-13.95%)
Jan 12, 2023 1.200 1.300 1.135 1.290 7,220 +0.10(+8.40%)
Jan 11, 2023 1.180 1.296 1.180 1.190 13,016 +0.07(+5.80%)
Jan 10, 2023 1.180 1.200 1.117 1.125 5,343 -0.06(-4.68%)
Jan 09, 2023 1.050 1.240 0.9701 1.180 30,557 +0.20(+20.41%)
Jan 06, 2023 0.9750 1.050 0.9750 0.9800 3,625 +0.08(+8.88%)
Jan 04, 2023 0.9001 183 +0.00(+0.01%)
Jan 03, 2023 0.9000 0.9000 0.8100 0.9000 11,383 +0.00(+0.00%)
Dec 30, 2022 0.7850 0.9000 0.6988 0.9000 83,823 +0.07(+8.56%)
Dec 29, 2022 0.9240 0.9240 0.5700 0.8290 82,788 -0.05(-5.80%)
Dec 28, 2022 0.9500 0.9500 0.8154 0.8800 20,776 -0.07(-7.35%)
Dec 27, 2022 0.9500 1.000 0.9046 0.9498 34,751 +0.02(+2.13%)
Dec 23, 2022 1.020 1.022 0.8991 0.9300 36,689 -0.09(-8.82%)
Dec 22, 2022 1.040 1.040 1.020 1.020 5,242 -0.02(-1.92%)
Dec 21, 2022 1.000 1.055 1.000 1.040 4,207 +0.03(+2.97%)
Dec 20, 2022 1.030 1.080 1.010 1.010 19,301 -0.12(-10.62%)
Dec 19, 2022 1.130 1.160 1.120 1.130 5,278 +0.01(+0.89%)
Dec 16, 2022 1.060 1.120 1.028 1.120 2,805 +0.09(+8.55%)
Dec 15, 2022 1.110 1.110 1.012 1.032 5,167 +0.00(+0.17%)
Dec 14, 2022 1.095 1.095 1.030 1.030 4,620 -0.05(-5.07%)
Dec 13, 2022 1.130 1.130 1.060 1.085 10,141 +0.00(+0.46%)
Dec 12, 2022 1.170 1.170 1.015 1.080 17,713 +0.00(+0.00%)
Dec 09, 2022 1.070 1.080 1.070 1.080 5,226 +0.00(+0.00%)
Dec 08, 2022 1.100 1.110 1.065 1.080 6,278 -0.02(-1.82%)
Dec 07, 2022 1.130 1.160 1.100 1.100 2,937 -0.09(-7.56%)
Dec 06, 2022 1.110 1.220 1.100 1.190 11,165 +0.05(+4.39%)
Dec 05, 2022 1.140 1.280 1.110 1.140 30,848 -0.03(-2.56%)
Dec 02, 2022 1.150 1.200 1.140 1.170 12,243 -0.04(-3.31%)
Dec 01, 2022 1.060 1.240 1.060 1.210 102,323 +0.13(+12.04%)
Nov 30, 2022 1.090 1.140 1.040 1.080 18,955 -0.05(-4.42%)
Nov 29, 2022 1.200 1.200 1.130 1.130 11,804 -0.10(-8.13%)
Nov 28, 2022 1.230 1.255 1.190 1.230 10,406 -0.06(-4.65%)
Nov 25, 2022 1.260 1.290 1.240 1.290 17,963 +0.01(+0.99%)
Nov 23, 2022 1.230 1.290 1.210 1.277 11,009 +0.01(+0.57%)
Nov 22, 2022 1.220 1.290 1.170 1.270 10,620 +0.04(+3.25%)
Nov 21, 2022 1.240 1.276 1.150 1.230 26,487 -0.03(-2.21%)
Nov 18, 2022 1.190 1.258 1.132 1.258 22,300 +0.04(+3.10%)
Nov 17, 2022 1.241 1.245 1.200 1.220 11,656 -0.03(-2.40%)
Nov 16, 2022 1.270 1.300 1.240 1.250 15,254 +0.00(+0.00%)
Nov 15, 2022 1.260 1.265 1.240 1.250 10,855 +0.00(+0.00%)
Nov 14, 2022 1.300 1.300 1.200 1.250 21,869 +0.04(+3.31%)
Nov 11, 2022 1.200 1.310 1.200 1.210 31,230 -0.03(-2.42%)
Nov 10, 2022 1.220 1.300 1.190 1.240 18,679 +0.07(+5.98%)
Nov 09, 2022 1.300 1.390 1.160 1.170 33,964 -0.09(-7.14%)
Nov 08, 2022 1.330 1.350 1.260 1.260 5,130 -0.07(-5.26%)
Nov 07, 2022 1.350 1.350 1.281 1.330 20,629 +0.02(+1.53%)
Nov 04, 2022 1.300 1.340 1.260 1.310 13,213 +0.06(+4.80%)
Nov 03, 2022 1.250 1.309 1.250 1.250 4,550 -0.03(-2.34%)
Nov 02, 2022 1.400 1.400 1.240 1.280 24,717 -0.02(-1.54%)
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.