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

Femasys Inc. - Common Stock (NQ:FEMY)

1.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 06, 2025 1.170 1.220 1.100 1.140 494,949 -0.04(-3.39%)
May 05, 2025 1.140 1.210 1.140 1.180 145,132 +0.02(+1.72%)
May 02, 2025 1.190 1.190 1.120 1.160 154,504 -0.01(-0.85%)
May 01, 2025 1.160 1.190 1.130 1.170 88,944 +0.01(+0.86%)
Apr 30, 2025 1.160 1.180 1.125 1.160 77,187 -0.01(-0.85%)
Apr 29, 2025 1.130 1.208 1.130 1.170 84,095 +0.01(+0.86%)
Apr 28, 2025 1.210 1.220 1.130 1.160 238,843 -0.07(-5.69%)
Apr 25, 2025 1.260 1.260 1.180 1.230 105,191 -0.01(-0.81%)
Apr 24, 2025 1.240 1.290 1.220 1.240 111,130 +0.00(+0.00%)
Apr 23, 2025 1.260 1.264 1.190 1.240 167,393 +0.02(+1.64%)
Apr 22, 2025 1.220 1.230 1.185 1.220 61,464 +0.02(+1.67%)
Apr 21, 2025 1.190 1.230 1.170 1.200 85,253 -0.04(-3.23%)
Apr 17, 2025 1.080 1.240 1.080 1.240 502,332 +0.16(+14.81%)
Apr 16, 2025 1.140 1.160 1.070 1.080 182,587 -0.06(-5.68%)
Apr 15, 2025 1.130 1.145 1.100 1.145 171,697 +0.01(+0.44%)
Apr 14, 2025 1.180 1.190 1.110 1.140 88,724 +0.00(+0.00%)
Apr 11, 2025 1.110 1.155 1.060 1.140 297,260 +0.06(+5.56%)
Apr 10, 2025 1.150 1.190 1.080 1.080 211,179 -0.10(-8.47%)
Apr 09, 2025 1.100 1.200 1.075 1.180 365,467 +0.06(+5.36%)
Apr 08, 2025 1.200 1.217 1.070 1.120 231,602 -0.03(-2.61%)
Apr 07, 2025 1.120 1.230 1.120 1.150 333,814 -0.01(-0.86%)
Apr 04, 2025 1.200 1.230 1.130 1.160 531,677 -0.07(-5.69%)
Apr 03, 2025 1.250 1.300 1.220 1.230 135,422 -0.06(-4.65%)
Apr 02, 2025 1.210 1.340 1.205 1.290 519,649 +0.06(+4.88%)
Apr 01, 2025 1.270 1.285 1.210 1.230 156,147 -0.02(-1.60%)
Mar 31, 2025 1.260 1.290 1.180 1.250 196,382 -0.04(-3.10%)
Mar 28, 2025 1.310 1.390 1.280 1.290 213,975 -0.04(-3.37%)
Mar 27, 2025 1.450 1.460 1.250 1.335 789,352 -0.19(-12.17%)
Mar 26, 2025 1.600 1.600 1.510 1.520 141,375 -0.08(-5.00%)
Mar 25, 2025 1.570 1.630 1.450 1.600 546,856 +0.04(+2.56%)
Mar 24, 2025 1.610 1.611 1.510 1.560 195,755 -0.04(-2.50%)
Mar 21, 2025 1.600 1.700 1.520 1.600 435,325 +0.00(+0.00%)
Mar 20, 2025 1.610 1.760 1.560 1.600 505,305 +0.03(+1.91%)
Mar 19, 2025 1.570 1.740 1.550 1.570 615,583 +0.03(+1.95%)
Mar 18, 2025 1.560 1.630 1.510 1.540 186,616 -0.06(-3.75%)
Mar 17, 2025 1.590 1.740 1.582 1.600 365,164 +0.03(+1.91%)
Mar 14, 2025 1.400 1.600 1.330 1.570 546,703 +0.17(+12.14%)
Mar 13, 2025 1.510 1.640 1.380 1.400 6,454,385 -0.06(-4.11%)
Mar 12, 2025 1.470 1.509 1.420 1.460 81,903 +0.00(+0.00%)
Mar 11, 2025 1.400 1.552 1.375 1.460 147,097 +0.06(+4.29%)
Mar 10, 2025 1.500 1.520 1.360 1.400 180,019 -0.10(-6.67%)
Mar 07, 2025 1.510 1.560 1.450 1.500 113,683 +0.00(+0.00%)
Mar 06, 2025 1.570 1.590 1.500 1.500 90,205 -0.06(-3.85%)
Mar 05, 2025 1.500 1.575 1.500 1.560 66,296 +0.05(+3.31%)
Mar 04, 2025 1.500 1.545 1.430 1.510 253,631 -0.03(-1.95%)
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.