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

Femasys Inc (NQ: FEMY )

1.040 -0.010 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2023 0.5300 0.5400 0.4504 0.5100 525,103 -0.02(-3.46%)
Jun 29, 2023 0.5350 0.5529 0.5000 0.5283 607,659 -0.02(-4.40%)
Jun 28, 2023 0.5492 0.6000 0.5008 0.5526 823,009 -0.01(-2.19%)
Jun 27, 2023 0.5807 0.6850 0.5111 0.5650 2,780,409 -0.08(-13.04%)
Jun 26, 2023 0.8200 0.8480 0.6000 0.6497 30,432,972 +0.04(+6.25%)
Jun 23, 2023 0.6090 0.6116 0.5500 0.6115 21,351 -0.01(-1.02%)
Jun 22, 2023 0.5690 0.6178 0.5690 0.6178 4,125 +0.05(+8.58%)
Jun 21, 2023 0.6320 0.6320 0.5690 0.5690 18,839 -0.03(-4.67%)
Jun 20, 2023 0.7100 0.7100 0.5969 0.5969 57,433 -0.06(-8.59%)
Jun 16, 2023 0.6601 0.7098 0.6450 0.6530 5,510 -0.06(-7.98%)
Jun 15, 2023 0.6402 0.7211 0.6402 0.7096 6,277 +0.07(+10.87%)
Jun 14, 2023 0.6784 0.7150 0.6351 0.6400 23,283 -0.04(-5.97%)
Jun 13, 2023 0.6990 0.6997 0.6600 0.6806 11,432 +0.00(+0.09%)
Jun 12, 2023 0.7099 0.7099 0.6600 0.6800 6,306 +0.02(+2.75%)
Jun 09, 2023 0.7300 0.7300 0.6600 0.6618 22,140 -0.04(-5.73%)
Jun 08, 2023 0.7503 0.8100 0.7020 0.7020 36,442 -0.08(-9.99%)
Jun 07, 2023 0.7481 0.8400 0.7481 0.7799 12,326 +0.00(+0.63%)
Jun 06, 2023 0.7400 0.8000 0.7400 0.7750 4,434 +0.03(+4.72%)
Jun 05, 2023 0.7009 0.8000 0.7009 0.7401 7,991 +0.01(+1.38%)
Jun 02, 2023 0.7030 0.7398 0.7030 0.7300 6,043 -0.01(-0.84%)
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.