Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Femasys Inc
(NQ:
FEMY
)
1.180
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 08, 2023
0.8700
0.8650
0.7235
0.7504
15,471
-0.11(-12.88%)
May 05, 2023
0.8700
0.9002
0.8122
0.8613
16,383
-0.01(-1.60%)
May 04, 2023
0.9100
0.9297
0.8560
0.8753
10,864
-0.04(-3.93%)
May 03, 2023
0.9850
1.330
0.8500
0.9111
161,413
-0.04(-4.04%)
May 02, 2023
0.9231
0.9844
0.8693
0.9495
14,208
+0.03(+2.87%)
May 01, 2023
0.8750
0.9882
0.8501
0.9230
6,857
+0.05(+6.09%)
Apr 28, 2023
0.8403
0.8710
0.8320
0.8700
8,367
-0.04(-4.40%)
Apr 27, 2023
0.8320
0.9100
0.8320
0.9100
2,662
+0.08(+9.38%)
Apr 26, 2023
0.9000
0.9416
0.8320
0.8320
21,385
+0.00(+0.08%)
Apr 25, 2023
0.8700
0.8685
0.7518
0.8313
6,540
-0.04(-4.34%)
Apr 24, 2023
0.7941
0.9197
0.7941
0.8690
16,510
-0.03(-3.09%)
Apr 21, 2023
0.9200
0.9450
0.8500
0.8967
54,712
+0.04(+4.26%)
Apr 20, 2023
0.9800
0.9800
0.8501
0.8601
59,205
-0.11(-11.79%)
Apr 19, 2023
0.9200
1.060
0.9160
0.9751
288,989
-0.28(-22.61%)
Apr 18, 2023
1.150
1.480
1.030
1.260
1,372,129
+0.18(+16.67%)
Apr 17, 2023
1.140
1.150
1.080
1.080
7,856
-0.02(-1.86%)
Apr 14, 2023
1.150
1.150
1.101
1.101
3,561
+0.04(+3.82%)
Apr 13, 2023
1.070
1.190
1.060
1.060
1,518
+0.01(+0.95%)
Apr 12, 2023
1.100
1.100
1.050
1.050
2,353
-0.04(-3.67%)
Apr 11, 2023
1.020
1.090
1.020
1.090
2,278
+0.06(+5.83%)
Apr 10, 2023
1.010
1.180
1.010
1.030
5,291
-0.09(-8.04%)
Apr 06, 2023
1.132
1.132
1.100
1.120
1,686
+0.06(+5.65%)
Apr 05, 2023
1.130
1.130
1.060
1.060
1,323
-0.06(-5.35%)
Apr 04, 2023
1.050
1.120
1.000
1.120
4,916
+0.00(+0.00%)
Apr 03, 2023
1.110
1.140
1.010
1.120
4,227
+0.04(+3.23%)
Mar 31, 2023
1.040
1.100
1.040
1.085
12,178
-0.07(-5.66%)
Mar 30, 2023
1.250
1.250
1.130
1.150
2,446
-0.05(-4.16%)
Mar 29, 2023
1.260
1.260
1.180
1.200
14,950
+0.01(+0.84%)
Mar 28, 2023
1.210
1.250
1.092
1.190
14,298
+0.01(+1.28%)
Mar 27, 2023
1.260
1.260
1.140
1.175
9,882
-0.05(-4.47%)
Mar 24, 2023
1.200
1.250
1.092
1.230
26,014
+0.03(+2.50%)
Mar 23, 2023
1.190
1.200
1.180
1.200
31,724
+0.02(+1.69%)
Mar 22, 2023
1.150
1.188
1.150
1.180
13,310
+0.03(+2.61%)
Mar 21, 2023
1.150
1.180
1.150
1.150
17,114
+0.00(+0.00%)
Mar 20, 2023
1.150
1.170
1.050
1.150
18,367
+0.02(+1.77%)
Mar 17, 2023
0.9100
1.140
0.9005
1.130
23,634
+0.19(+20.00%)
Mar 16, 2023
0.9400
0.9682
0.8502
0.9417
19,545
+0.09(+10.76%)
Mar 15, 2023
1.040
1.040
0.8400
0.8502
44,071
-0.18(-17.46%)
Mar 14, 2023
1.160
1.180
0.8404
1.030
28,886
-0.08(-7.21%)
Mar 13, 2023
1.135
1.180
1.070
1.110
4,856
-0.09(-7.50%)
Mar 10, 2023
1.130
1.200
1.100
1.200
965
+0.06(+5.26%)
Mar 09, 2023
1.240
1.280
1.140
1.140
14,206
-0.11(-8.80%)
Mar 08, 2023
1.220
1.440
1.100
1.250
106,108
+0.16(+14.68%)
Mar 07, 2023
1.110
1.240
1.090
1.090
6,273
-0.05(-4.39%)
Mar 06, 2023
1.168
1.190
1.052
1.140
8,207
+0.01(+0.88%)
Mar 03, 2023
1.224
1.224
1.050
1.130
10,359
+0.05(+4.60%)
Mar 02, 2023
1.106
1.185
1.070
1.080
13,126
+0.01(+0.96%)
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
.