Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2026	0.4600	0.4606	0.4425	0.4491	267,199	-0.00(-0.86%)
May 06, 2026	0.4090	0.4799	0.3910	0.4530	931,524	+0.05(+13.39%)
May 05, 2026	0.3899	0.4073	0.3801	0.3995	802,891	+0.03(+7.42%)
May 04, 2026	0.3763	0.3879	0.3700	0.3719	158,341	-0.01(-3.15%)
May 01, 2026	0.3600	0.3840	0.3600	0.3840	387,338	+0.02(+5.15%)
Apr 30, 2026	0.3600	0.3802	0.3501	0.3652	565,638	-0.01(-2.06%)
Apr 29, 2026	0.3655	0.3796	0.3571	0.3729	427,057	-0.00(-0.03%)
Apr 28, 2026	0.3800	0.4000	0.3502	0.3730	496,291	-0.02(-4.65%)
Apr 27, 2026	0.4190	0.4198	0.3860	0.3912	208,520	-0.02(-3.88%)
Apr 24, 2026	0.4049	0.4197	0.4000	0.4070	252,060	+0.01(+2.08%)
Apr 23, 2026	0.4100	0.4199	0.3877	0.3987	228,999	-0.01(-2.80%)
Apr 22, 2026	0.4200	0.4498	0.4000	0.4102	485,541	-0.01(-1.61%)
Apr 21, 2026	0.4229	0.4343	0.4100	0.4169	376,574	-0.01(-1.77%)
Apr 20, 2026	0.4200	0.4292	0.4111	0.4244	197,962	+0.00(+0.12%)
Apr 17, 2026	0.4130	0.4299	0.4100	0.4239	313,690	+0.00(+0.69%)
Apr 16, 2026	0.4100	0.4380	0.4100	0.4210	441,328	-0.01(-1.86%)
Apr 15, 2026	0.4168	0.4300	0.4100	0.4290	468,094	-0.00(-0.28%)
Apr 14, 2026	0.4200	0.4400	0.3990	0.4302	367,068	+0.03(+7.28%)
Apr 13, 2026	0.3800	0.4190	0.3710	0.4010	320,660	+0.00(+1.01%)
Apr 10, 2026	0.3994	0.4200	0.3800	0.3970	519,915	+0.00(+0.46%)
Apr 09, 2026	0.3980	0.4162	0.3810	0.3952	476,861	-0.00(-0.70%)
Apr 08, 2026	0.4101	0.4300	0.3980	0.3980	199,811	+0.01(+1.35%)
Apr 07, 2026	0.4210	0.4290	0.3800	0.3927	438,417	-0.04(-8.61%)
Apr 06, 2026	0.4409	0.4567	0.4182	0.4297	390,994	-0.01(-2.16%)
Apr 02, 2026	0.4166	0.4485	0.4086	0.4392	274,081	+0.02(+5.32%)
Apr 01, 2026	0.4325	0.4532	0.4117	0.4170	433,695	-0.00(-0.76%)
Mar 31, 2026	0.3900	0.4562	0.3600	0.4202	1,308,752	+0.04(+11.76%)
Mar 30, 2026	0.4530	0.4605	0.3305	0.3760	2,845,959	-0.11(-22.06%)
Mar 27, 2026	0.5080	0.5080	0.4513	0.4824	701,102	-0.02(-3.15%)
Mar 26, 2026	0.5030	0.5199	0.4920	0.4981	484,950	-0.01(-2.87%)
Mar 25, 2026	0.5300	0.5300	0.5005	0.5128	306,285	-0.00(-0.06%)
Mar 24, 2026	0.5300	0.5450	0.5050	0.5131	380,354	-0.01(-1.99%)
Mar 23, 2026	0.5300	0.5500	0.5010	0.5235	585,713	-0.03(-6.08%)
Mar 20, 2026	0.5821	0.5899	0.5500	0.5574	744,919	-0.02(-3.68%)
Mar 19, 2026	0.5960	0.5960	0.5636	0.5787	280,786	-0.02(-3.55%)
Mar 18, 2026	0.5837	0.6000	0.5801	0.6000	428,319	+0.02(+3.45%)
Mar 17, 2026	0.6299	0.6299	0.5800	0.5800	519,973	-0.04(-6.22%)
Mar 16, 2026	0.5700	0.6299	0.5700	0.6185	915,599	+0.05(+8.87%)
Mar 13, 2026	0.5567	0.5893	0.5537	0.5681	313,087	+0.02(+3.27%)
Mar 12, 2026	0.5700	0.5750	0.5461	0.5501	435,851	-0.02(-3.61%)
Mar 11, 2026	0.5469	0.5900	0.5414	0.5707	642,328	+0.03(+6.47%)
Mar 10, 2026	0.5200	0.5550	0.5182	0.5360	547,875	+0.01(+2.64%)
Mar 09, 2026	0.5300	0.5336	0.4900	0.5222	809,252	-0.01(-1.47%)
Mar 06, 2026	0.5000	0.5321	0.5000	0.5300	338,507	+0.00(+0.38%)
Mar 05, 2026	0.5400	0.5650	0.5100	0.5280	443,469	-0.02(-3.21%)
Mar 04, 2026	0.5100	0.5468	0.5141	0.5455	315,451	+0.02(+3.04%)
Mar 03, 2026	0.5450	0.5450	0.4838	0.5294	898,396	-0.01(-1.60%)

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.

Financial News

Femasys Inc. - Common Stock (NQ:FEMY)

Historical Prices

Popular Pages