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

Femasys Inc (NQ: FEMY )

1.270 -0.020 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2021 6.950 8.399 6.910 7.960 295,349 +1.01(+14.53%)
Aug 30, 2021 6.950 6.950 6.585 6.950 19,553 +0.21(+3.04%)
Aug 27, 2021 6.810 6.940 6.658 6.745 7,663 +0.13(+1.97%)
Aug 26, 2021 7.020 7.020 6.615 6.615 6,840 -0.17(-2.43%)
Aug 25, 2021 7.000 7.160 6.585 6.780 9,598 +0.02(+0.30%)
Aug 24, 2021 7.220 7.300 6.520 6.760 24,750 -0.59(-8.03%)
Aug 23, 2021 6.720 7.510 6.530 7.350 40,134 +0.65(+9.70%)
Aug 20, 2021 6.700 7.000 6.500 6.700 108,687 +0.03(+0.45%)
Aug 19, 2021 6.750 6.750 6.595 6.670 7,655 -0.02(-0.30%)
Aug 18, 2021 6.640 6.740 6.620 6.690 5,367 +0.09(+1.36%)
Aug 17, 2021 6.900 7.006 6.600 6.600 46,038 -0.35(-4.97%)
Aug 16, 2021 7.050 7.358 6.834 6.945 25,829 -0.10(-1.49%)
Aug 13, 2021 7.190 7.500 7.040 7.050 8,686 -0.14(-1.95%)
Aug 12, 2021 7.400 7.400 7.150 7.190 9,683 -0.20(-2.71%)
Aug 11, 2021 7.280 7.580 7.030 7.390 62,282 +0.25(+3.50%)
Aug 10, 2021 7.183 7.330 7.110 7.140 18,836 -0.36(-4.80%)
Aug 09, 2021 7.210 7.655 7.210 7.500 17,342 +0.29(+4.02%)
Aug 06, 2021 7.250 7.300 7.210 7.210 9,127 -0.03(-0.41%)
Aug 05, 2021 7.680 7.680 7.080 7.240 29,149 -0.46(-5.97%)
Aug 04, 2021 7.290 7.700 7.200 7.700 12,862 +0.35(+4.76%)
Aug 03, 2021 7.680 7.680 7.300 7.350 25,975 -0.41(-5.28%)
Aug 02, 2021 7.450 7.990 7.310 7.760 59,448 +0.46(+6.30%)
Jul 30, 2021 7.130 7.350 7.130 7.300 24,623 +0.05(+0.69%)
Jul 29, 2021 7.230 7.411 7.110 7.250 20,550 +0.01(+0.14%)
Jul 28, 2021 7.340 7.460 7.106 7.240 33,640 -0.10(-1.36%)
Jul 27, 2021 7.450 7.680 7.250 7.340 22,675 -0.11(-1.48%)
Jul 26, 2021 8.000 8.190 7.350 7.450 40,484 -0.54(-6.76%)
Jul 23, 2021 8.230 8.361 7.850 7.990 64,983 -0.16(-1.96%)
Jul 22, 2021 8.290 8.900 8.150 8.150 94,464 -0.30(-3.55%)
Jul 21, 2021 8.200 9.980 7.890 8.450 726,396 +0.43(+5.36%)
Jul 20, 2021 7.160 9.490 7.017 8.020 1,054,556 +1.03(+14.74%)
Jul 19, 2021 7.320 7.510 6.770 6.990 193,417 -0.50(-6.68%)
Jul 16, 2021 7.350 7.686 7.350 7.490 44,365 +0.19(+2.60%)
Jul 15, 2021 7.450 7.758 7.100 7.300 44,837 -0.20(-2.67%)
Jul 14, 2021 8.370 8.490 7.290 7.500 270,267 -1.00(-11.76%)
Jul 13, 2021 7.870 9.220 7.740 8.500 680,336 +1.09(+14.71%)
Jul 12, 2021 7.760 7.765 7.220 7.410 83,023 -0.16(-2.11%)
Jul 09, 2021 7.000 7.862 7.000 7.570 100,353 +0.37(+5.14%)
Jul 08, 2021 7.240 7.600 7.099 7.200 53,769 -0.55(-7.10%)
Jul 07, 2021 7.430 7.790 7.118 7.750 140,771 +0.66(+9.31%)
Jul 06, 2021 7.730 7.790 7.010 7.090 205,043 -0.28(-3.80%)
Jul 02, 2021 7.750 8.350 7.330 7.370 107,386 -0.78(-9.57%)
Jul 01, 2021 8.150 8.340 7.660 8.150 270,285 +0.04(+0.49%)
Jun 30, 2021 8.100 10.79 7.600 8.110 3,326,192 -0.05(-0.61%)
Jun 29, 2021 8.120 8.420 8.050 8.160 84,513 +0.18(+2.26%)
Jun 28, 2021 8.970 8.970 7.650 7.980 133,155 -0.57(-6.67%)
Jun 25, 2021 10.50 10.50 8.550 8.550 85,405 -1.34(-13.55%)
Jun 24, 2021 10.59 10.59 9.530 9.890 35,586 -0.56(-5.36%)
Jun 23, 2021 9.780 10.60 9.670 10.45 44,953 +0.50(+5.03%)
Jun 22, 2021 11.15 11.15 9.710 9.950 91,571 -0.90(-8.29%)
Jun 21, 2021 11.66 12.14 10.84 10.85 107,946 -1.15(-9.58%)
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.