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

Femasys Inc. - Common Stock (NQ:FEMY)

0.5699 +0.0116 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 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 (%)
Feb 27, 2026 0.5501 0.5850 0.5480 0.5699 438,236 +0.01(+2.08%)
Feb 26, 2026 0.5900 0.5912 0.5500 0.5583 899,218 -0.01(-1.12%)
Feb 25, 2026 0.5400 0.5700 0.5400 0.5646 240,794 +0.02(+3.60%)
Feb 24, 2026 0.5500 0.5500 0.5351 0.5450 188,732 -0.01(-0.91%)
Feb 23, 2026 0.5406 0.5544 0.5243 0.5500 357,187 +0.01(+1.57%)
Feb 20, 2026 0.5310 0.5490 0.5300 0.5415 172,980 -0.00(-0.82%)
Feb 19, 2026 0.5300 0.5468 0.5213 0.5460 343,203 +0.02(+3.33%)
Feb 18, 2026 0.5010 0.5500 0.5010 0.5284 558,225 +0.03(+6.81%)
Feb 17, 2026 0.5082 0.5086 0.4800 0.4947 291,935 -0.01(-2.66%)
Feb 13, 2026 0.4800 0.5214 0.4800 0.5082 593,000 +0.02(+3.71%)
Feb 12, 2026 0.5298 0.5298 0.4702 0.4900 408,026 -0.01(-2.91%)
Feb 11, 2026 0.5083 0.5222 0.5000 0.5047 336,333 -0.01(-1.16%)
Feb 10, 2026 0.5293 0.5368 0.5083 0.5106 309,781 -0.02(-3.88%)
Feb 09, 2026 0.5000 0.5384 0.5000 0.5312 243,592 +0.02(+4.57%)
Feb 06, 2026 0.5109 0.5269 0.4851 0.5080 802,932 +0.02(+4.74%)
Feb 05, 2026 0.5192 0.5266 0.4800 0.4850 691,660 -0.06(-10.19%)
Feb 04, 2026 0.5400 0.5499 0.5053 0.5400 744,223 +0.02(+3.17%)
Feb 03, 2026 0.5382 0.5599 0.5063 0.5234 883,614 +0.01(+1.43%)
Feb 02, 2026 0.5300 0.5350 0.5088 0.5160 619,086 -0.02(-3.59%)
Jan 30, 2026 0.5500 0.5575 0.5351 0.5352 445,445 -0.01(-2.46%)
Jan 29, 2026 0.5720 0.5872 0.5250 0.5487 990,471 -0.04(-6.56%)
Jan 28, 2026 0.5900 0.5958 0.5730 0.5872 454,877 -0.01(-1.29%)
Jan 27, 2026 0.5800 0.6035 0.5700 0.5949 675,732 -0.01(-0.85%)
Jan 26, 2026 0.6100 0.6179 0.5862 0.6000 482,974 -0.03(-4.05%)
Jan 23, 2026 0.6470 0.6499 0.6001 0.6253 856,496 -0.02(-3.80%)
Jan 22, 2026 0.6400 0.6587 0.6119 0.6500 517,753 +0.01(+1.66%)
Jan 21, 2026 0.6610 0.6698 0.6039 0.6394 930,371 -0.04(-5.79%)
Jan 20, 2026 0.6800 0.7253 0.6350 0.6787 2,863,892 +0.03(+4.34%)
Jan 16, 2026 0.6550 0.6699 0.6276 0.6505 4,791,396 +0.01(+1.28%)
Jan 15, 2026 0.6800 0.6800 0.6201 0.6423 947,657 -0.05(-6.91%)
Jan 14, 2026 0.5800 0.7000 0.5770 0.6900 2,309,957 +0.10(+17.81%)
Jan 13, 2026 0.5998 0.6004 0.5652 0.5857 541,008 -0.01(-1.53%)
Jan 12, 2026 0.6000 0.6000 0.5733 0.5948 629,770 +0.00(+0.08%)
Jan 09, 2026 0.6100 0.6100 0.5800 0.5943 493,570 +0.00(+0.64%)
Jan 08, 2026 0.6303 0.6399 0.5850 0.5905 586,589 -0.03(-5.46%)
Jan 07, 2026 0.5900 0.6366 0.5851 0.6246 621,529 +0.03(+4.97%)
Jan 06, 2026 0.5850 0.6139 0.5760 0.5950 688,283 +0.01(+2.39%)
Jan 05, 2026 0.6475 0.6566 0.5800 0.5811 1,193,364 -0.06(-8.73%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.