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

Femasys Inc (NQ: FEMY )

1.280 +0.040 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Nov 01, 2022 1.350 1.430 1.249 1.300 29,416 +0.04(+3.17%)
Oct 31, 2022 1.240 1.350 1.240 1.260 14,089 -0.00(-0.03%)
Oct 28, 2022 1.380 1.440 1.250 1.260 13,366 -0.12(-8.67%)
Oct 27, 2022 1.500 1.500 1.250 1.380 51,570 -0.03(-2.13%)
Oct 26, 2022 1.100 1.500 1.100 1.410 76,131 +0.35(+33.02%)
Oct 25, 2022 1.134 1.150 1.040 1.060 18,310 +0.02(+1.44%)
Oct 24, 2022 1.190 1.190 1.045 1.045 26,715 -0.11(-9.91%)
Oct 21, 2022 1.290 1.310 1.130 1.160 13,332 -0.07(-5.69%)
Oct 20, 2022 1.160 1.230 1.120 1.230 5,295 +0.05(+4.24%)
Oct 19, 2022 1.253 1.253 1.140 1.180 15,934 +0.03(+2.61%)
Oct 18, 2022 1.210 1.250 1.120 1.150 25,433 -0.06(-4.96%)
Oct 17, 2022 1.200 1.220 1.160 1.210 8,755 +0.00(+0.00%)
Oct 14, 2022 1.220 1.230 1.120 1.210 18,089 -0.04(-2.81%)
Oct 13, 2022 1.060 1.250 0.9900 1.245 42,245 +0.16(+14.22%)
Oct 12, 2022 1.350 1.550 1.090 1.090 62,786 -0.21(-16.15%)
Oct 11, 2022 1.320 1.330 1.250 1.300 40,602 -0.02(-1.52%)
Oct 10, 2022 1.330 1.500 1.250 1.320 86,592 -0.01(-0.75%)
Oct 07, 2022 1.090 1.787 1.090 1.330 424,619 +0.15(+12.71%)
Oct 06, 2022 1.100 1.210 1.100 1.180 2,528 +0.03(+2.61%)
Oct 05, 2022 1.170 1.400 1.130 1.150 21,186 +0.03(+2.68%)
Oct 04, 2022 1.090 1.208 1.090 1.120 18,420 +0.03(+2.75%)
Oct 03, 2022 1.070 1.180 1.070 1.090 4,939 -0.04(-3.54%)
Sep 30, 2022 1.180 1.210 1.130 1.130 7,493 -0.08(-6.61%)
Sep 29, 2022 1.210 1.250 1.190 1.210 7,472 +0.00(+0.00%)
Sep 28, 2022 1.200 1.374 1.200 1.210 5,389 +0.00(+0.00%)
Sep 27, 2022 1.180 1.420 1.180 1.210 7,426 -0.03(-2.42%)
Sep 26, 2022 1.340 1.350 1.240 1.240 9,301 -0.01(-0.80%)
Sep 23, 2022 1.260 1.339 1.250 1.250 7,027 -0.05(-3.85%)
Sep 22, 2022 1.300 1.412 1.275 1.300 14,282 +0.00(+0.00%)
Sep 21, 2022 1.500 1.500 1.300 1.300 20,642 -0.19(-12.75%)
Sep 20, 2022 1.710 1.710 1.360 1.490 15,255 -0.08(-5.10%)
Sep 19, 2022 1.500 1.580 1.470 1.570 19,295 +0.15(+10.56%)
Sep 16, 2022 1.780 1.850 1.410 1.420 37,083 -0.30(-17.44%)
Sep 15, 2022 1.940 1.970 1.720 1.720 17,719 -0.17(-8.99%)
Sep 14, 2022 1.990 1.990 1.860 1.890 13,766 -0.05(-2.58%)
Sep 13, 2022 1.960 1.960 1.840 1.940 7,354 -0.02(-1.02%)
Sep 12, 2022 1.980 2.000 1.910 1.960 12,910 +0.06(+3.16%)
Sep 09, 2022 1.810 1.920 1.778 1.900 10,729 +0.21(+12.43%)
Sep 08, 2022 1.750 1.850 1.690 1.690 7,188 -0.06(-3.43%)
Sep 07, 2022 1.730 1.750 1.678 1.750 9,794 +0.13(+8.02%)
Sep 06, 2022 1.680 1.770 1.590 1.620 22,913 -0.11(-6.36%)
Sep 02, 2022 1.710 1.730 1.680 1.730 7,613 +0.01(+0.58%)
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.