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 (%)
Aug 31, 2022 1.860 1.890 1.700 1.700 11,645 -0.16(-8.60%)
Aug 30, 2022 2.000 2.000 1.860 1.860 6,091 -0.02(-1.06%)
Aug 29, 2022 1.890 1.935 1.880 1.880 2,261 +0.00(+0.00%)
Aug 26, 2022 2.000 2.000 1.880 1.880 3,711 -0.16(-7.84%)
Aug 25, 2022 2.000 2.040 1.960 2.040 3,999 +0.09(+4.62%)
Aug 24, 2022 1.980 2.020 1.860 1.950 4,935 -0.04(-2.01%)
Aug 23, 2022 1.860 1.990 1.860 1.990 3,535 +0.17(+9.34%)
Aug 22, 2022 2.000 2.050 1.760 1.820 12,021 -0.22(-10.57%)
Aug 19, 2022 1.970 2.080 1.870 2.035 30,453 +0.03(+1.24%)
Aug 18, 2022 2.045 2.045 2.010 2.010 3,418 +0.01(+0.50%)
Aug 17, 2022 2.030 2.050 1.940 2.000 17,408 -0.04(-1.96%)
Aug 16, 2022 2.000 2.050 2.000 2.040 2,501 +0.02(+0.99%)
Aug 15, 2022 1.920 2.108 1.920 2.020 19,715 -0.03(-1.46%)
Aug 12, 2022 1.950 2.060 1.950 2.050 10,552 +0.14(+7.33%)
Aug 11, 2022 2.050 2.200 1.910 1.910 27,414 -0.17(-8.10%)
Aug 10, 2022 2.130 2.130 2.060 2.078 4,277 -0.01(-0.56%)
Aug 09, 2022 2.160 2.160 2.050 2.090 8,741 -0.07(-3.24%)
Aug 08, 2022 2.200 2.200 2.150 2.160 10,207 -0.04(-1.82%)
Aug 05, 2022 2.060 2.200 2.060 2.200 27,896 +0.16(+7.84%)
Aug 04, 2022 2.120 2.120 2.030 2.040 10,495 -0.06(-2.86%)
Aug 03, 2022 1.970 2.140 1.920 2.100 99,490 +0.17(+8.81%)
Aug 02, 2022 1.770 1.940 1.710 1.930 16,448 +0.12(+6.63%)
Aug 01, 2022 1.700 1.880 1.700 1.810 54,798 +0.11(+6.47%)
Jul 29, 2022 2.150 2.200 1.660 1.700 175,739 -0.44(-20.56%)
Jul 28, 2022 2.070 2.200 2.060 2.140 50,904 +0.00(+0.00%)
Jul 27, 2022 2.130 2.190 2.020 2.140 29,231 -0.04(-1.83%)
Jul 26, 2022 2.200 2.220 2.030 2.180 59,810 -0.03(-1.36%)
Jul 25, 2022 2.180 2.300 2.010 2.210 93,406 +0.02(+0.91%)
Jul 22, 2022 2.190 2.230 2.040 2.190 89,823 +0.02(+0.92%)
Jul 21, 2022 2.030 2.280 1.880 2.170 252,663 +0.16(+7.96%)
Jul 20, 2022 1.890 2.020 1.890 2.010 24,348 -0.02(-0.99%)
Jul 19, 2022 2.070 2.170 1.980 2.030 49,407 -0.02(-0.98%)
Jul 18, 2022 2.050 2.210 2.050 2.050 78,184 +0.00(+0.00%)
Jul 15, 2022 1.980 2.100 1.980 2.050 16,588 +0.04(+1.99%)
Jul 14, 2022 2.200 2.250 1.920 2.010 57,477 -0.20(-9.05%)
Jul 13, 2022 2.160 2.340 2.160 2.210 40,779 -0.01(-0.45%)
Jul 12, 2022 2.370 2.410 2.120 2.220 54,511 -0.16(-6.72%)
Jul 11, 2022 2.550 2.600 2.370 2.380 120,156 -0.16(-6.30%)
Jul 08, 2022 2.270 2.600 2.210 2.540 169,018 +0.32(+14.41%)
Jul 07, 2022 1.970 2.315 1.970 2.220 213,214 +0.20(+9.90%)
Jul 06, 2022 1.870 2.025 1.790 2.020 243,213 +0.11(+5.76%)
Jul 05, 2022 1.860 1.960 1.830 1.910 276,478 -0.10(-4.98%)
Jul 01, 2022 2.260 2.350 2.000 2.010 166,392 -0.40(-16.60%)
Jun 30, 2022 2.760 2.760 2.310 2.410 828,372 -0.35(-12.68%)
Jun 29, 2022 2.570 2.770 2.300 2.760 664,776 +0.19(+7.39%)
Jun 28, 2022 2.430 2.780 2.200 2.570 4,126,333 +0.11(+4.47%)
Jun 27, 2022 2.200 2.970 1.990 2.460 12,928,333 +0.58(+30.85%)
Jun 24, 2022 1.560 2.360 1.560 1.880 1,353,100 +0.34(+22.08%)
Jun 23, 2022 1.500 1.540 1.500 1.540 2,086 +0.06(+4.05%)
Jun 22, 2022 1.340 1.510 1.340 1.480 12,188 +0.01(+0.68%)
Jun 21, 2022 1.460 1.520 1.370 1.470 5,183 +0.04(+2.80%)
Jun 17, 2022 1.469 1.469 1.370 1.430 13,960 +0.13(+10.00%)
Jun 16, 2022 1.320 1.350 1.260 1.300 13,168 +0.00(+0.00%)
Jun 15, 2022 1.370 1.400 1.300 1.300 7,249 -0.10(-7.14%)
Jun 14, 2022 1.380 1.460 1.370 1.400 7,169 -0.01(-0.71%)
Jun 13, 2022 1.480 1.490 1.360 1.410 19,436 -0.09(-6.00%)
Jun 10, 2022 1.650 1.650 1.440 1.500 24,494 +0.00(+0.33%)
Jun 09, 2022 1.500 1.520 1.430 1.495 13,505 -0.00(-0.33%)
Jun 08, 2022 1.550 1.600 1.500 1.500 14,918 -0.12(-7.41%)
Jun 07, 2022 1.570 1.660 1.540 1.620 5,510 +0.10(+6.58%)
Jun 06, 2022 1.550 1.560 1.485 1.520 15,754 +0.02(+1.33%)
Jun 03, 2022 1.670 1.670 1.470 1.500 15,131 -0.11(-6.83%)
Jun 02, 2022 1.710 1.710 1.580 1.610 12,524 -0.09(-5.29%)
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.