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

Femasys Inc (NQ: FEMY )

1.040 -0.010 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2022 1.500 1.588 1.500 1.540 12,375 -0.01(-0.65%)
May 27, 2022 1.550 1.599 1.500 1.550 22,615 -0.05(-3.13%)
May 26, 2022 1.560 1.630 1.553 1.600 14,975 +0.00(+0.00%)
May 25, 2022 1.410 1.610 1.410 1.600 49,154 +0.15(+10.34%)
May 24, 2022 1.700 1.700 1.450 1.450 131,376 -0.34(-18.99%)
May 23, 2022 1.660 1.790 1.615 1.790 28,345 +0.09(+5.29%)
May 20, 2022 1.840 1.840 1.500 1.700 68,864 -0.03(-1.73%)
May 19, 2022 1.650 1.740 1.630 1.730 19,031 +0.18(+11.61%)
May 18, 2022 1.570 1.590 1.491 1.550 3,086 -0.05(-3.13%)
May 17, 2022 1.670 1.746 1.600 1.600 20,277 -0.08(-4.76%)
May 16, 2022 1.530 1.680 1.490 1.680 12,843 +0.19(+13.13%)
May 13, 2022 1.609 1.609 1.402 1.485 10,518 +0.01(+0.34%)
May 12, 2022 1.450 1.640 1.400 1.480 10,632 +0.04(+2.78%)
May 11, 2022 1.810 1.810 1.419 1.440 7,904 -0.11(-7.10%)
May 10, 2022 1.500 1.630 1.450 1.550 30,263 +0.06(+4.03%)
May 09, 2022 1.600 1.630 1.490 1.490 7,731 -0.13(-8.02%)
May 06, 2022 1.680 1.770 1.600 1.620 11,938 -0.10(-5.81%)
May 05, 2022 1.980 1.980 1.630 1.720 22,464 -0.26(-13.13%)
May 04, 2022 1.770 1.990 1.670 1.980 112,658 +0.19(+10.61%)
May 03, 2022 1.690 1.820 1.530 1.790 46,307 +0.16(+9.82%)
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.