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 (%)
Sep 29, 2023 1.880 3.620 1.880 2.980 160,282,592 +1.46(+96.05%)
Sep 28, 2023 1.080 1.790 1.000 1.520 48,958,472 +0.41(+36.94%)
Sep 27, 2023 1.140 1.220 1.040 1.110 16,350,527 -0.37(-25.00%)
Sep 26, 2023 1.220 1.660 1.000 1.480 191,375,472 +1.15(+346.32%)
Sep 25, 2023 0.3100 0.3382 0.3269 0.3316 9,250,508 +0.02(+6.97%)
Sep 22, 2023 0.3040 0.3100 0.3001 0.3100 33,537 +0.00(+1.17%)
Sep 21, 2023 0.3030 0.3074 0.2905 0.3064 142,011 -0.02(-4.93%)
Sep 20, 2023 0.3775 0.3897 0.3059 0.3223 642,214 +0.00(+0.78%)
Sep 19, 2023 0.3255 0.3257 0.3000 0.3198 165,284 -0.01(-1.84%)
Sep 18, 2023 0.3300 0.3666 0.2479 0.3258 247,634 -0.04(-11.32%)
Sep 15, 2023 0.3575 0.3674 0.3102 0.3674 180,319 +0.01(+3.96%)
Sep 14, 2023 0.3250 0.3534 0.3250 0.3534 70,241 +0.02(+6.09%)
Sep 13, 2023 0.3524 0.3563 0.3000 0.3331 262,064 -0.00(-0.27%)
Sep 12, 2023 0.4033 0.4060 0.2972 0.3340 416,319 -0.07(-16.71%)
Sep 11, 2023 0.4062 0.4098 0.3900 0.4010 40,908 -0.01(-2.17%)
Sep 08, 2023 0.4070 0.4190 0.3981 0.4099 90,872 +0.00(+0.47%)
Sep 07, 2023 0.4300 0.4400 0.4005 0.4080 145,778 -0.04(-8.72%)
Sep 06, 2023 0.4510 0.4699 0.4222 0.4470 163,334 -0.02(-4.08%)
Sep 05, 2023 0.4610 0.5000 0.4226 0.4660 116,509 +0.02(+3.56%)
Sep 01, 2023 0.4299 0.4614 0.4299 0.4500 275,621 +0.01(+2.04%)
Aug 31, 2023 0.4554 0.4750 0.4000 0.4410 2,473,192 -0.00(-1.01%)
Aug 30, 2023 0.4392 0.4942 0.4160 0.4455 112,025 +0.01(+1.25%)
Aug 29, 2023 0.4390 0.4449 0.4000 0.4400 194,484 +0.01(+2.40%)
Aug 28, 2023 0.4250 0.4372 0.4047 0.4297 95,604 +0.00(+1.11%)
Aug 25, 2023 0.3900 0.4411 0.3400 0.4250 266,392 +0.05(+12.26%)
Aug 24, 2023 0.4126 0.4200 0.3663 0.3786 194,150 -0.03(-8.28%)
Aug 23, 2023 0.4200 0.4296 0.4045 0.4128 134,728 -0.01(-3.17%)
Aug 22, 2023 0.4360 0.4383 0.4020 0.4263 49,051 -0.02(-5.25%)
Aug 21, 2023 0.4060 0.4499 0.4060 0.4499 160,683 +0.04(+8.49%)
Aug 18, 2023 0.4200 0.4258 0.4000 0.4147 70,803 +0.01(+3.01%)
Aug 17, 2023 0.4001 0.4243 0.3996 0.4026 93,379 +0.00(+0.62%)
Aug 16, 2023 0.4120 0.4290 0.3901 0.4001 253,290 -0.01(-2.89%)
Aug 15, 2023 0.3916 0.4400 0.3916 0.4120 136,098 -0.01(-2.85%)
Aug 14, 2023 0.4400 0.4500 0.4200 0.4241 198,937 -0.01(-1.37%)
Aug 11, 2023 0.4041 0.4500 0.4041 0.4300 161,445 -0.00(-0.02%)
Aug 10, 2023 0.4400 0.4596 0.4107 0.4301 307,798 -0.03(-6.50%)
Aug 09, 2023 0.5000 0.5034 0.3400 0.4600 583,325 -0.04(-8.00%)
Aug 08, 2023 0.5030 0.5404 0.5000 0.5000 273,062 -0.04(-7.65%)
Aug 07, 2023 0.5582 0.5600 0.5100 0.5414 246,971 -0.03(-5.22%)
Aug 04, 2023 0.5700 0.5985 0.5300 0.5712 746,748 +0.03(+5.76%)
Aug 03, 2023 0.5721 0.5721 0.5046 0.5401 409,450 -0.02(-3.67%)
Aug 02, 2023 0.5300 0.5775 0.5050 0.5607 857,787 -0.01(-2.27%)
Aug 01, 2023 0.5664 0.6441 0.5205 0.5737 2,162,497 +0.02(+4.29%)
Jul 31, 2023 0.6220 0.6420 0.5000 0.5501 2,622,671 -0.10(-15.37%)
Jul 28, 2023 0.7771 0.7890 0.6200 0.6500 8,498,777 -0.19(-22.62%)
Jul 27, 2023 0.5900 1.050 0.5020 0.8400 173,314,080 +0.48(+130.77%)
Jul 26, 2023 0.3540 0.3900 0.3181 0.3640 255,388 -0.00(-0.30%)
Jul 25, 2023 0.3800 0.3849 0.3505 0.3651 80,645 -0.01(-3.72%)
Jul 24, 2023 0.4000 0.4000 0.3701 0.3792 82,663 -0.02(-4.72%)
Jul 21, 2023 0.3980 0.4000 0.3806 0.3980 66,739 +0.00(+0.25%)
Jul 20, 2023 0.4100 0.4100 0.3825 0.3970 46,279 +0.01(+3.79%)
Jul 19, 2023 0.4010 0.4150 0.3636 0.3825 64,997 -0.02(-4.38%)
Jul 18, 2023 0.3830 0.4200 0.3638 0.4000 90,131 +0.01(+3.23%)
Jul 17, 2023 0.4100 0.4205 0.3700 0.3875 180,295 -0.02(-5.72%)
Jul 14, 2023 0.4422 0.4621 0.4000 0.4110 238,773 -0.03(-7.01%)
Jul 13, 2023 0.4901 0.5090 0.4415 0.4420 191,322 -0.05(-9.81%)
Jul 12, 2023 0.4780 0.5000 0.4616 0.4901 199,215 +0.01(+2.53%)
Jul 11, 2023 0.4701 0.4890 0.4197 0.4780 450,465 +0.01(+1.68%)
Jul 10, 2023 0.5146 0.5146 0.4571 0.4701 287,248 -0.04(-8.65%)
Jul 07, 2023 0.5500 0.5500 0.5000 0.5146 156,410 +0.00(+0.70%)
Jul 06, 2023 0.5450 0.5450 0.4800 0.5110 366,650 +0.01(+1.31%)
Jul 05, 2023 0.5100 0.5241 0.4626 0.5044 427,360 +0.01(+2.48%)
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.