Skip to main content

Femasys Inc (NQ: FEMY )

1.150 -0.120 (-9.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.310 1.399 1.110 1.150 583,436 -0.12(-9.45%)
Jun 20, 2024 1.020 1.370 1.010 1.270 1,552,807 +0.32(+32.98%)
Jun 18, 2024 1.010 1.010 0.9521 0.9550 199,501 -0.06(-5.45%)
Jun 17, 2024 1.010 1.030 0.9900 1.010 117,128 -0.00(-0.49%)
Jun 14, 2024 1.050 1.050 1.000 1.015 78,685 -0.03(-2.41%)
Jun 13, 2024 1.020 1.070 1.020 1.040 48,752 +0.00(+0.01%)
Jun 12, 2024 1.080 1.090 1.020 1.040 145,389 -0.04(-3.70%)
Jun 11, 2024 1.090 1.100 1.060 1.080 74,076 -0.01(-0.92%)
Jun 10, 2024 1.040 1.110 1.020 1.090 143,200 +0.05(+4.81%)
Jun 07, 2024 1.030 1.070 1.030 1.040 139,607 -0.01(-0.95%)
Jun 06, 2024 1.140 1.150 1.020 1.050 279,563 -0.06(-5.41%)
Jun 05, 2024 1.180 1.210 1.100 1.110 157,273 -0.07(-5.93%)
Jun 04, 2024 1.140 1.230 1.140 1.180 143,180 +0.03(+2.61%)
Jun 03, 2024 1.160 1.190 1.100 1.150 193,131 -0.03(-2.54%)
May 31, 2024 1.190 1.220 1.175 1.180 66,519 +0.00(+0.00%)
May 30, 2024 1.180 1.220 1.170 1.180 138,558 +0.01(+0.85%)
May 29, 2024 1.220 1.220 1.160 1.170 152,431 -0.04(-3.31%)
May 28, 2024 1.270 1.290 1.210 1.210 147,228 -0.07(-5.47%)
May 24, 2024 1.240 1.330 1.210 1.280 320,569 +0.04(+3.23%)
May 23, 2024 1.310 1.310 1.220 1.240 74,584 -0.06(-4.62%)
May 22, 2024 1.240 1.350 1.240 1.300 96,232 +0.02(+1.56%)
May 21, 2024 1.290 1.299 1.220 1.280 110,033 +0.02(+1.59%)
May 20, 2024 1.250 1.282 1.220 1.260 127,398 -0.01(-0.79%)
May 17, 2024 1.290 1.290 1.240 1.270 258,096 -0.02(-1.55%)
May 16, 2024 1.320 1.360 1.260 1.290 138,789 -0.04(-3.01%)
May 15, 2024 1.350 1.390 1.320 1.330 158,543 -0.05(-3.62%)
May 14, 2024 1.280 1.380 1.250 1.380 180,927 +0.11(+8.66%)
May 13, 2024 1.240 1.300 1.210 1.270 182,143 +0.06(+4.96%)
May 10, 2024 1.280 1.285 1.200 1.210 139,097 -0.06(-4.72%)
May 09, 2024 1.340 1.374 1.250 1.270 235,560 -0.12(-8.63%)
May 08, 2024 1.430 1.510 1.370 1.390 304,103 -0.03(-2.11%)
May 07, 2024 1.390 1.440 1.340 1.420 138,488 +0.07(+5.19%)
May 06, 2024 1.300 1.390 1.300 1.350 180,394 +0.06(+4.65%)
May 03, 2024 1.280 1.320 1.240 1.290 62,923 +0.05(+4.45%)
May 02, 2024 1.290 1.330 1.220 1.235 284,744 -0.06(-5.00%)
May 01, 2024 1.270 1.340 1.270 1.300 108,402 +0.03(+2.36%)
Apr 30, 2024 1.330 1.330 1.270 1.270 69,173 -0.05(-3.79%)
Apr 29, 2024 1.270 1.340 1.250 1.320 84,220 +0.05(+3.94%)
Apr 26, 2024 1.330 1.364 1.210 1.270 138,216 -0.06(-4.51%)
Apr 25, 2024 1.330 1.340 1.270 1.330 103,654 +0.00(+0.00%)
Apr 24, 2024 1.340 1.410 1.320 1.330 114,142 +0.00(+0.00%)
Apr 23, 2024 1.230 1.360 1.230 1.330 281,320 +0.06(+4.72%)
Apr 22, 2024 1.320 1.355 1.220 1.270 223,653 -0.05(-3.79%)
Apr 19, 2024 1.300 1.340 1.280 1.320 167,020 +0.01(+0.76%)
Apr 18, 2024 1.300 1.370 1.270 1.310 189,216 +0.01(+0.77%)
Apr 17, 2024 1.340 1.340 1.290 1.300 121,149 -0.01(-0.76%)
Apr 16, 2024 1.300 1.365 1.290 1.310 278,083 -0.03(-2.24%)
Apr 15, 2024 1.300 1.410 1.265 1.340 861,255 +0.04(+3.08%)
Apr 12, 2024 1.410 1.410 1.270 1.300 420,534 -0.10(-7.14%)
Apr 11, 2024 1.420 1.480 1.390 1.400 404,873 -0.03(-2.10%)
Apr 10, 2024 1.560 1.560 1.395 1.430 473,675 -0.12(-7.74%)
Apr 09, 2024 1.630 1.630 1.540 1.550 220,850 -0.03(-1.90%)
Apr 08, 2024 1.720 1.720 1.550 1.580 339,892 -0.11(-6.51%)
Apr 05, 2024 1.740 1.740 1.670 1.690 264,821 -0.02(-1.17%)
Apr 04, 2024 1.840 1.840 1.690 1.710 273,229 -0.10(-5.52%)
Apr 03, 2024 1.790 1.830 1.750 1.810 413,516 +0.07(+4.02%)
Apr 02, 2024 1.720 1.790 1.680 1.740 469,006 +0.02(+1.16%)
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.