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 (%)
Oct 29, 2021 7.000 7.100 6.846 6.930 14,077 -0.06(-0.86%)
Oct 28, 2021 7.154 7.154 6.900 6.990 9,845 -0.03(-0.43%)
Oct 27, 2021 7.240 7.020 6.820 7.020 4,186 -0.12(-1.68%)
Oct 26, 2021 7.001 7.190 6.835 7.140 15,647 +0.15(+2.15%)
Oct 25, 2021 6.920 7.000 6.760 6.990 12,547 +0.03(+0.43%)
Oct 22, 2021 7.110 7.110 6.927 6.960 14,625 -0.16(-2.25%)
Oct 21, 2021 7.000 7.198 7.000 7.120 27,434 -0.01(-0.14%)
Oct 20, 2021 6.930 7.220 6.930 7.130 11,218 +0.13(+1.86%)
Oct 19, 2021 6.840 7.200 6.840 7.000 9,247 +0.01(+0.14%)
Oct 18, 2021 7.035 7.080 6.975 6.990 7,641 -0.01(-0.14%)
Oct 15, 2021 6.900 7.165 6.900 7.000 4,162 -0.18(-2.51%)
Oct 14, 2021 7.425 7.425 7.180 7.180 5,871 -0.07(-0.97%)
Oct 13, 2021 7.190 7.510 7.190 7.250 97,949 +0.12(+1.68%)
Oct 12, 2021 6.980 7.180 6.960 7.130 22,496 +0.01(+0.14%)
Oct 11, 2021 7.070 7.170 6.900 7.120 9,268 +0.05(+0.71%)
Oct 08, 2021 6.950 7.070 6.921 7.070 7,470 +0.07(+1.00%)
Oct 07, 2021 7.000 7.000 6.900 7.000 4,926 +0.05(+0.72%)
Oct 06, 2021 6.880 6.950 6.820 6.950 2,347 -0.14(-1.95%)
Oct 05, 2021 7.200 7.200 7.080 7.088 1,484 +0.08(+1.11%)
Oct 04, 2021 6.860 7.200 6.860 7.010 18,841 -0.19(-2.64%)
Oct 01, 2021 6.900 7.390 6.900 7.200 19,724 +0.31(+4.50%)
Sep 30, 2021 7.200 7.200 6.820 6.890 11,758 -0.31(-4.31%)
Sep 29, 2021 7.150 7.404 7.100 7.200 22,010 +0.02(+0.31%)
Sep 28, 2021 7.050 7.290 6.730 7.178 23,167 +0.06(+0.81%)
Sep 27, 2021 7.480 7.600 7.100 7.120 40,972 -0.47(-6.19%)
Sep 24, 2021 7.300 7.780 7.170 7.590 87,069 +0.39(+5.42%)
Sep 23, 2021 6.900 7.415 6.850 7.200 68,597 +0.41(+6.04%)
Sep 22, 2021 6.500 7.120 6.500 6.790 82,533 +0.27(+4.14%)
Sep 21, 2021 6.820 6.990 6.500 6.520 45,593 -0.25(-3.69%)
Sep 20, 2021 7.070 7.200 6.630 6.770 41,511 -0.36(-5.05%)
Sep 17, 2021 7.300 7.530 7.120 7.130 36,052 -0.14(-1.93%)
Sep 16, 2021 7.140 7.495 7.140 7.270 13,429 +0.03(+0.41%)
Sep 15, 2021 7.310 7.540 7.085 7.240 19,198 -0.12(-1.63%)
Sep 14, 2021 7.120 7.460 7.120 7.360 7,681 +0.25(+3.52%)
Sep 13, 2021 7.350 7.770 7.000 7.110 19,919 -0.41(-5.45%)
Sep 10, 2021 7.510 7.790 7.000 7.520 35,587 +0.02(+0.27%)
Sep 09, 2021 7.270 7.590 7.274 7.500 30,914 -0.08(-1.06%)
Sep 08, 2021 7.600 7.740 7.270 7.580 25,035 -0.25(-3.19%)
Sep 07, 2021 7.670 7.910 7.478 7.830 17,816 +0.50(+6.82%)
Sep 03, 2021 7.110 7.763 7.110 7.330 19,954 -0.19(-2.53%)
Sep 02, 2021 7.790 7.880 7.520 7.520 22,616 -0.40(-5.05%)
Sep 01, 2021 7.950 8.100 7.210 7.920 46,372 -0.04(-0.50%)
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%)
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.