Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2026	0.6020	0.6367	0.5858	0.6367	1,338,794	+0.06(+10.50%)
Dec 31, 2025	0.5800	0.5940	0.5500	0.5762	1,746,185	+0.00(+0.56%)
Dec 30, 2025	0.6329	0.6500	0.5719	0.5730	1,128,310	-0.03(-5.24%)
Dec 29, 2025	0.6813	0.6813	0.5395	0.6047	4,865,348	-0.11(-14.84%)
Dec 26, 2025	0.7400	0.7490	0.7100	0.7101	1,053,109	-0.02(-2.46%)
Dec 24, 2025	0.7274	0.7697	0.7000	0.7280	1,694,507	-0.07(-9.00%)
Dec 23, 2025	0.8100	0.8650	0.8000	0.8000	1,255,364	+0.00(+0.52%)
Dec 22, 2025	0.8500	0.8662	0.7907	0.7959	1,029,669	-0.07(-7.57%)
Dec 19, 2025	0.8500	0.8690	0.8000	0.8611	1,550,629	+0.06(+7.97%)
Dec 18, 2025	0.7900	0.8935	0.7850	0.7975	2,668,113	+0.03(+4.06%)
Dec 17, 2025	0.8500	0.8536	0.7600	0.7664	1,578,172	-0.09(-10.23%)
Dec 16, 2025	0.8800	0.8904	0.8500	0.8537	546,648	-0.01(-1.57%)
Dec 15, 2025	0.8800	0.9494	0.8618	0.8673	1,653,640	+0.01(+1.24%)
Dec 12, 2025	0.8551	0.8900	0.8450	0.8567	765,948	+0.00(+0.19%)
Dec 11, 2025	0.8500	0.8750	0.8251	0.8551	711,854	-0.01(-0.87%)
Dec 10, 2025	0.8187	0.9097	0.8187	0.8626	1,404,068	+0.04(+4.36%)
Dec 09, 2025	0.8100	0.8600	0.8000	0.8266	1,242,072	+0.01(+1.11%)
Dec 08, 2025	0.8800	0.8945	0.7921	0.8175	1,843,417	-0.06(-7.10%)
Dec 05, 2025	0.9100	0.9100	0.8600	0.8800	1,184,385	-0.02(-2.24%)
Dec 04, 2025	0.8700	0.9582	0.8700	0.9002	1,341,966	+0.01(+1.28%)
Dec 03, 2025	0.9000	0.9002	0.8300	0.8888	1,125,082	-0.00(-0.13%)
Dec 02, 2025	0.9037	0.9343	0.8900	0.8900	843,208	-0.00(-0.31%)

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