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

Femasys Inc. - Common Stock (NQ:FEMY)

0.4149 +0.0049 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2025 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 02, 2025 0.3800 0.4160 0.3730 0.4149 1,980,689 +0.04(+10.52%)
Oct 01, 2025 0.3514 0.3783 0.3510 0.3754 781,205 +0.02(+6.53%)
Sep 30, 2025 0.3697 0.3697 0.3420 0.3524 424,242 +0.00(+0.11%)
Sep 29, 2025 0.3600 0.3700 0.3500 0.3520 710,447 -0.01(-2.17%)
Sep 26, 2025 0.3600 0.3600 0.3336 0.3598 853,963 +0.01(+4.29%)
Sep 25, 2025 0.3600 0.3575 0.3400 0.3450 1,436,012 -0.01(-2.35%)
Sep 24, 2025 0.3500 0.3599 0.3450 0.3533 304,094 +0.01(+2.58%)
Sep 23, 2025 0.3700 0.3700 0.3423 0.3444 808,864 -0.02(-4.70%)
Sep 22, 2025 0.3610 0.3633 0.3502 0.3614 682,381 +0.01(+3.26%)
Sep 19, 2025 0.3650 0.3650 0.3500 0.3500 567,761 -0.01(-2.72%)
Sep 18, 2025 0.3825 0.3847 0.3501 0.3598 664,423 +0.00(+0.87%)
Sep 17, 2025 0.3700 0.3700 0.3500 0.3567 1,077,627 -0.01(-3.59%)
Sep 16, 2025 0.3700 0.3750 0.3600 0.3700 1,111,210 +0.00(+0.90%)
Sep 15, 2025 0.4000 0.4000 0.3610 0.3667 1,311,922 -0.03(-6.48%)
Sep 12, 2025 0.3700 0.3958 0.3700 0.3921 1,223,278 +0.03(+6.84%)
Sep 11, 2025 0.3800 0.3900 0.3600 0.3670 1,143,858 +0.01(+2.26%)
Sep 10, 2025 0.3700 0.3740 0.3550 0.3589 1,152,247 -0.02(-4.04%)
Sep 09, 2025 0.3650 0.3849 0.3450 0.3740 3,434,576 -0.01(-2.83%)
Sep 08, 2025 0.3800 0.5700 0.3700 0.3849 18,727,220 +0.01(+2.39%)
Sep 05, 2025 0.3630 0.3850 0.3610 0.3759 547,505 +0.01(+2.09%)
Sep 04, 2025 0.3700 0.3700 0.3600 0.3682 695,220 -0.00(-0.46%)
Sep 03, 2025 0.4000 0.4050 0.3660 0.3699 1,396,626 -0.03(-7.50%)
Sep 02, 2025 0.3600 0.4200 0.3572 0.3999 3,662,482 +0.04(+12.62%)
Aug 29, 2025 0.3700 0.3840 0.3505 0.3551 991,451 -0.00(-0.45%)
Aug 28, 2025 0.3800 0.3821 0.3501 0.3567 1,579,959 -0.00(-1.00%)
Aug 27, 2025 0.4000 0.4000 0.3500 0.3603 4,156,633 -0.02(-4.18%)
Aug 26, 2025 0.3321 0.3900 0.3067 0.3760 12,913,575 -0.14(-27.00%)
Aug 25, 2025 0.5960 0.5990 0.5070 0.5151 1,035,809 -0.06(-9.79%)
Aug 22, 2025 0.6000 0.6000 0.5452 0.5710 1,049,249 +0.00(+0.62%)
Aug 21, 2025 0.6474 0.6476 0.5601 0.5675 780,364 -0.05(-8.66%)
Aug 20, 2025 0.6630 0.7179 0.6071 0.6213 903,947 -0.05(-7.38%)
Aug 19, 2025 0.7000 0.7000 0.6400 0.6708 417,654 -0.03(-4.19%)
Aug 18, 2025 0.7300 0.7254 0.6901 0.7001 239,168 -0.01(-1.41%)
Aug 15, 2025 0.7400 0.7400 0.7075 0.7101 236,631 -0.03(-4.35%)
Aug 14, 2025 0.7800 0.7840 0.7218 0.7424 262,033 -0.02(-3.12%)
Aug 13, 2025 0.7700 0.8000 0.7317 0.7663 243,507 +0.04(+4.97%)
Aug 12, 2025 0.8100 0.8169 0.7228 0.7300 326,901 -0.05(-5.86%)
Aug 11, 2025 0.8300 0.8498 0.7710 0.7754 410,649 -0.12(-13.16%)
Aug 08, 2025 0.8990 0.8999 0.8700 0.8929 193,278 +0.01(+1.19%)
Aug 07, 2025 0.9500 0.9500 0.8780 0.8824 165,169 -0.05(-5.33%)
Aug 06, 2025 0.9460 0.9500 0.8800 0.9321 539,512 -0.04(-3.78%)
Aug 05, 2025 0.8100 1.000 0.8060 0.9687 745,877 +0.16(+19.84%)
Aug 04, 2025 0.8150 0.8199 0.8000 0.8083 153,638 -0.01(-1.38%)
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 following
Privacy Policy and Terms Of Service.