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

Femasys Inc. - Common Stock (NQ:FEMY)

0.5352 -0.0135 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 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 30, 2026 0.5500 0.5575 0.5351 0.5352 445,445 -0.01(-2.46%)
Jan 29, 2026 0.5720 0.5872 0.5250 0.5487 990,471 -0.04(-6.56%)
Jan 28, 2026 0.5900 0.5958 0.5730 0.5872 454,877 -0.01(-1.29%)
Jan 27, 2026 0.5800 0.6035 0.5700 0.5949 675,732 -0.01(-0.85%)
Jan 26, 2026 0.6100 0.6179 0.5862 0.6000 482,974 -0.03(-4.05%)
Jan 23, 2026 0.6470 0.6499 0.6001 0.6253 856,496 -0.02(-3.80%)
Jan 22, 2026 0.6400 0.6587 0.6119 0.6500 517,753 +0.01(+1.66%)
Jan 21, 2026 0.6610 0.6698 0.6039 0.6394 930,371 -0.04(-5.79%)
Jan 20, 2026 0.6800 0.7253 0.6350 0.6787 2,863,892 +0.03(+4.34%)
Jan 16, 2026 0.6550 0.6699 0.6276 0.6505 4,791,396 +0.01(+1.28%)
Jan 15, 2026 0.6800 0.6800 0.6201 0.6423 947,657 -0.05(-6.91%)
Jan 14, 2026 0.5800 0.7000 0.5770 0.6900 2,309,957 +0.10(+17.81%)
Jan 13, 2026 0.5998 0.6004 0.5652 0.5857 541,008 -0.01(-1.53%)
Jan 12, 2026 0.6000 0.6000 0.5733 0.5948 630,070 +0.00(+0.08%)
Jan 09, 2026 0.6100 0.6100 0.5800 0.5943 493,570 +0.00(+0.64%)
Jan 08, 2026 0.6303 0.6399 0.5850 0.5905 586,589 -0.03(-5.46%)
Jan 07, 2026 0.5900 0.6366 0.5851 0.6246 620,529 +0.03(+4.97%)
Jan 06, 2026 0.5850 0.6139 0.5760 0.5950 688,283 +0.01(+2.39%)
Jan 05, 2026 0.6475 0.6566 0.5800 0.5811 1,193,364 -0.06(-8.73%)
Jan 02, 2026 0.6020 0.6367 0.5858 0.6367 1,338,794 +0.06(+10.50%)
Dec 31, 2025 0.5800 0.5940 0.5500 0.5762 1,746,185 +0.00(+0.56%)
Dec 30, 2025 0.6329 0.6500 0.5719 0.5730 1,128,310 -0.03(-5.24%)
Dec 29, 2025 0.6813 0.6813 0.5395 0.6047 4,865,348 -0.11(-14.84%)
Dec 26, 2025 0.7400 0.7490 0.7100 0.7101 1,053,109 -0.02(-2.46%)
Dec 24, 2025 0.7274 0.7697 0.7000 0.7280 1,694,507 -0.07(-9.00%)
Dec 23, 2025 0.8100 0.8650 0.8000 0.8000 1,255,364 +0.00(+0.52%)
Dec 22, 2025 0.8500 0.8662 0.7907 0.7959 1,029,669 -0.07(-7.57%)
Dec 19, 2025 0.8500 0.8690 0.8000 0.8611 1,550,629 +0.06(+7.97%)
Dec 18, 2025 0.7900 0.8935 0.7850 0.7975 2,668,113 +0.03(+4.06%)
Dec 17, 2025 0.8500 0.8536 0.7600 0.7664 1,578,172 -0.09(-10.23%)
Dec 16, 2025 0.8800 0.8904 0.8500 0.8537 546,648 -0.01(-1.57%)
Dec 15, 2025 0.8800 0.9494 0.8618 0.8673 1,653,640 +0.01(+1.24%)
Dec 12, 2025 0.8551 0.8900 0.8450 0.8567 765,948 +0.00(+0.19%)
Dec 11, 2025 0.8500 0.8750 0.8251 0.8551 711,854 -0.01(-0.87%)
Dec 10, 2025 0.8187 0.9097 0.8187 0.8626 1,404,068 +0.04(+4.36%)
Dec 09, 2025 0.8100 0.8600 0.8000 0.8266 1,242,072 +0.01(+1.11%)
Dec 08, 2025 0.8800 0.8945 0.7921 0.8175 1,843,417 -0.06(-7.10%)
Dec 05, 2025 0.9100 0.9100 0.8600 0.8800 1,184,385 -0.02(-2.24%)
Dec 04, 2025 0.8700 0.9582 0.8700 0.9002 1,341,966 +0.01(+1.28%)
Dec 03, 2025 0.9000 0.9002 0.8300 0.8888 1,125,082 -0.00(-0.13%)
Dec 02, 2025 0.9037 0.9343 0.8900 0.8900 843,208 -0.00(-0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.