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

Femasys Inc (NQ: FEMY )

1.070 -0.030 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 6, 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 06, 2024 1.120 1.130 1.050 1.070 51,766 -0.03(-2.73%)
Sep 05, 2024 1.160 1.160 1.050 1.100 45,897 -0.02(-1.79%)
Sep 04, 2024 1.090 1.120 1.070 1.120 35,529 +0.03(+2.75%)
Sep 03, 2024 1.180 1.190 1.050 1.090 90,762 -0.08(-6.84%)
Aug 30, 2024 1.150 1.190 1.110 1.170 130,154 +0.01(+0.86%)
Aug 29, 2024 1.070 1.210 1.050 1.160 510,058 +0.11(+10.48%)
Aug 28, 2024 1.040 1.060 1.020 1.050 56,255 -0.02(-1.87%)
Aug 27, 2024 1.050 1.071 1.040 1.070 52,448 -0.01(-0.93%)
Aug 26, 2024 1.080 1.080 1.030 1.080 58,504 +0.01(+0.93%)
Aug 23, 2024 0.9900 1.070 0.9703 1.070 80,423 +0.06(+5.94%)
Aug 22, 2024 1.050 1.050 0.9498 1.010 161,392 -0.03(-2.88%)
Aug 21, 2024 1.050 1.065 0.9995 1.040 101,555 +0.04(+4.00%)
Aug 20, 2024 1.100 1.100 0.9600 1.000 187,257 -0.06(-5.66%)
Aug 19, 2024 1.090 1.090 1.050 1.060 63,780 -0.03(-2.75%)
Aug 16, 2024 1.080 1.138 1.040 1.090 58,304 -0.01(-0.91%)
Aug 15, 2024 1.070 1.130 1.070 1.100 86,521 +0.04(+3.77%)
Aug 14, 2024 1.110 1.180 1.050 1.060 220,622 -0.03(-2.75%)
Aug 13, 2024 1.100 1.140 1.070 1.090 102,918 +0.04(+3.81%)
Aug 12, 2024 0.9300 1.090 0.9100 1.050 170,259 +0.12(+12.89%)
Aug 09, 2024 0.9000 0.9581 0.8731 0.9301 161,960 +0.07(+8.14%)
Aug 08, 2024 0.9900 1.000 0.8600 0.8601 526,579 -0.19(-18.09%)
Aug 07, 2024 1.050 1.100 1.050 1.050 110,005 +0.00(+0.00%)
Aug 06, 2024 1.030 1.095 0.9999 1.050 127,209 +0.05(+5.00%)
Aug 05, 2024 0.9000 1.069 0.8875 1.000 327,035 -0.05(-4.76%)
Aug 02, 2024 1.100 1.110 1.040 1.050 143,640 -0.08(-7.08%)
Aug 01, 2024 1.140 1.150 1.080 1.130 124,172 +0.00(+0.00%)
Jul 31, 2024 1.130 1.150 1.120 1.130 81,103 +0.01(+0.89%)
Jul 30, 2024 1.170 1.170 1.110 1.120 98,040 -0.02(-2.18%)
Jul 29, 2024 1.120 1.160 1.120 1.145 50,212 +0.01(+0.44%)
Jul 26, 2024 1.170 1.290 1.000 1.140 681,439 +0.01(+0.88%)
Jul 25, 2024 1.150 1.160 1.090 1.130 118,038 -0.03(-2.59%)
Jul 24, 2024 1.100 1.190 1.100 1.160 165,926 +0.05(+4.50%)
Jul 23, 2024 1.130 1.140 1.090 1.110 96,331 -0.01(-0.89%)
Jul 22, 2024 1.090 1.130 1.070 1.120 101,901 +0.03(+2.75%)
Jul 19, 2024 1.100 1.110 1.070 1.090 88,283 -0.02(-1.80%)
Jul 18, 2024 1.110 1.180 1.110 1.110 71,546 -0.04(-3.48%)
Jul 17, 2024 1.210 1.216 1.119 1.150 116,368 -0.05(-4.17%)
Jul 16, 2024 1.120 1.210 1.120 1.200 223,728 +0.08(+7.14%)
Jul 15, 2024 1.130 1.150 1.100 1.120 96,047 -0.02(-1.75%)
Jul 12, 2024 1.100 1.149 1.090 1.140 108,104 +0.02(+1.79%)
Jul 11, 2024 1.070 1.130 1.060 1.120 106,511 +0.03(+2.75%)
Jul 10, 2024 1.090 1.150 1.040 1.090 190,368 -0.01(-0.91%)
Jul 09, 2024 1.140 1.145 1.050 1.100 129,074 -0.04(-3.51%)
Jul 08, 2024 1.110 1.160 1.110 1.140 118,186 +0.03(+2.70%)
Jul 05, 2024 1.080 1.110 1.080 1.110 93,774 +0.01(+0.91%)
Jul 03, 2024 1.140 1.140 1.080 1.100 42,674 -0.01(-0.90%)
Jul 02, 2024 1.140 1.170 1.100 1.110 82,783 -0.06(-5.13%)
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.