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

Femasys Inc (NQ: FEMY )

1.050 +0.040 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 22, 2024 1.020 1.095 1.020 1.050 150,602 +0.04(+3.96%)
Nov 21, 2024 0.9800 1.030 0.9600 1.010 98,779 +0.03(+3.38%)
Nov 20, 2024 0.9100 0.9864 0.9100 0.9770 118,175 +0.09(+10.27%)
Nov 19, 2024 0.9304 0.9304 0.8600 0.8860 249,158 -0.05(-4.91%)
Nov 18, 2024 0.9700 0.9700 0.9100 0.9317 287,305 -0.02(-2.21%)
Nov 15, 2024 0.9900 0.9998 0.9500 0.9528 141,478 -0.03(-2.78%)
Nov 14, 2024 1.070 1.070 0.9600 0.9800 319,729 -0.05(-4.85%)
Nov 13, 2024 1.080 1.090 0.9800 1.030 308,520 +0.00(+0.00%)
Nov 12, 2024 1.130 1.150 1.000 1.030 370,361 -0.14(-11.59%)
Nov 11, 2024 1.130 1.180 1.101 1.165 122,601 +0.04(+3.10%)
Nov 08, 2024 1.120 1.149 1.100 1.130 107,558 +0.00(+0.00%)
Nov 07, 2024 1.130 1.160 1.115 1.130 144,397 +0.01(+0.89%)
Nov 06, 2024 1.140 1.160 1.090 1.120 253,778 -0.08(-6.67%)
Nov 05, 2024 1.170 1.230 1.160 1.200 76,397 +0.02(+2.13%)
Nov 04, 2024 1.250 1.270 1.141 1.175 172,010 -0.08(-6.75%)
Nov 01, 2024 1.350 1.360 1.230 1.260 1,204,058 -0.07(-5.26%)
Oct 31, 2024 1.360 1.369 1.320 1.330 91,100 -0.03(-2.21%)
Oct 30, 2024 1.400 1.400 1.335 1.360 773,059 -0.02(-1.45%)
Oct 29, 2024 1.300 1.390 1.300 1.380 172,997 +0.05(+3.76%)
Oct 28, 2024 1.270 1.330 1.265 1.330 101,938 +0.06(+4.72%)
Oct 25, 2024 1.200 1.280 1.200 1.270 82,379 +0.07(+5.83%)
Oct 24, 2024 1.250 1.260 1.170 1.200 132,743 -0.03(-2.44%)
Oct 23, 2024 1.300 1.300 1.200 1.230 145,222 -0.06(-4.65%)
Oct 22, 2024 1.270 1.300 1.250 1.290 53,310 -0.00(-0.39%)
Oct 21, 2024 1.290 1.310 1.262 1.295 131,059 -0.01(-0.38%)
Oct 18, 2024 1.240 1.300 1.200 1.300 146,934 +0.08(+6.56%)
Oct 17, 2024 1.250 1.250 1.183 1.220 99,165 -0.01(-0.81%)
Oct 16, 2024 1.190 1.250 1.160 1.230 225,948 +0.06(+5.13%)
Oct 15, 2024 1.140 1.200 1.120 1.170 246,248 +0.04(+3.54%)
Oct 14, 2024 1.120 1.148 1.090 1.130 128,300 +0.04(+3.67%)
Oct 11, 2024 1.130 1.130 1.070 1.090 197,287 -0.03(-2.68%)
Oct 10, 2024 1.110 1.150 1.110 1.120 48,272 -0.03(-2.61%)
Oct 09, 2024 1.110 1.150 1.090 1.150 115,005 +0.02(+1.77%)
Oct 08, 2024 1.090 1.140 1.070 1.130 88,503 +0.04(+3.67%)
Oct 07, 2024 1.110 1.120 1.070 1.090 149,273 -0.02(-1.80%)
Oct 04, 2024 1.110 1.125 1.100 1.110 58,130 -0.00(-0.45%)
Oct 03, 2024 1.150 1.150 1.110 1.115 55,703 -0.02(-2.19%)
Oct 02, 2024 1.120 1.170 1.120 1.140 72,296 +0.02(+1.79%)
Oct 01, 2024 1.100 1.130 1.100 1.120 52,203 +0.01(+0.90%)
Sep 30, 2024 1.110 1.130 1.090 1.110 73,682 -0.01(-0.89%)
Sep 27, 2024 1.140 1.160 1.100 1.120 89,911 -0.01(-0.88%)
Sep 26, 2024 1.130 1.150 1.100 1.130 82,030 +0.00(+0.00%)
Sep 25, 2024 1.150 1.150 1.100 1.130 72,954 +0.02(+1.80%)
Sep 24, 2024 1.140 1.160 1.110 1.110 84,139 -0.01(-0.89%)
Sep 23, 2024 1.150 1.220 1.110 1.120 88,850 -0.03(-2.61%)
Sep 20, 2024 1.200 1.200 1.130 1.150 90,548 -0.02(-1.71%)
Sep 19, 2024 1.150 1.215 1.111 1.170 222,925 +0.05(+4.46%)
Sep 18, 2024 1.110 1.160 1.100 1.120 116,727 +0.03(+2.75%)
Sep 17, 2024 1.110 1.150 1.050 1.090 92,243 -0.03(-2.68%)
Sep 16, 2024 1.120 1.170 1.100 1.120 105,022 +0.00(+0.00%)
Sep 13, 2024 1.120 1.130 1.110 1.120 34,940 +0.00(+0.00%)
Sep 12, 2024 1.210 1.210 1.080 1.120 106,226 -0.03(-2.61%)
Sep 11, 2024 1.090 1.220 1.090 1.150 206,304 +0.08(+7.48%)
Sep 10, 2024 1.070 1.090 1.050 1.070 81,028 -0.02(-1.83%)
Sep 09, 2024 1.080 1.150 1.020 1.090 488,841 +0.02(+1.87%)
Sep 06, 2024 1.120 1.130 1.050 1.070 51,766 -0.03(-2.73%)
Sep 05, 2024 1.160 1.160 1.050 1.100 45,897 -0.02(-1.79%)
Sep 04, 2024 1.090 1.120 1.070 1.120 35,529 +0.03(+2.75%)
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.