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)

0.5762 +0.0032 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 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 (%)
Dec 31, 2025 0.5800 0.5940 0.5500 0.5762 1,739,981 +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%)
Dec 01, 2025 0.9800 0.9900 0.8800 0.8928 2,340,380 -0.12(-11.60%)
Nov 28, 2025 1.000 1.030 0.9901 1.010 718,118 +0.02(+1.97%)
Nov 26, 2025 0.9902 1.020 0.9726 0.9905 1,532,650 -0.00(-0.02%)
Nov 25, 2025 0.9162 1.040 0.9129 0.9907 2,983,823 +0.07(+7.78%)
Nov 24, 2025 0.9000 0.9483 0.8800 0.9192 1,595,368 -0.00(-0.09%)
Nov 21, 2025 0.8200 0.9649 0.8003 0.9200 4,191,246 +0.12(+14.96%)
Nov 20, 2025 0.8100 0.8700 0.7903 0.8003 3,168,424 +0.04(+5.46%)
Nov 19, 2025 0.7202 0.8100 0.7151 0.7589 1,603,516 +0.04(+5.40%)
Nov 18, 2025 0.7820 0.8000 0.7020 0.7200 2,655,476 -0.08(-9.58%)
Nov 17, 2025 0.8600 0.8800 0.7830 0.7963 2,492,521 -0.10(-11.28%)
Nov 14, 2025 0.7501 0.9500 0.7443 0.8975 3,624,165 +0.07(+8.58%)
Nov 13, 2025 0.9180 0.9598 0.8111 0.8266 3,896,071 -0.14(-14.10%)
Nov 12, 2025 0.9800 1.040 0.9400 0.9623 4,325,916 +0.02(+2.27%)
Nov 11, 2025 0.9900 1.110 0.9300 0.9409 5,986,150 -0.10(-9.53%)
Nov 10, 2025 0.9100 1.110 0.8200 1.040 13,094,281 +0.00(+0.00%)
Nov 07, 2025 0.7800 1.050 0.7800 1.040 15,632,257 +0.26(+33.13%)
Nov 06, 2025 0.8500 0.8985 0.7558 0.7812 8,528,541 -0.05(-6.44%)
Nov 05, 2025 0.7251 0.8785 0.7014 0.8350 17,019,040 +0.15(+22.17%)
Nov 04, 2025 0.6200 0.7200 0.6100 0.6835 6,767,493 +0.03(+4.02%)
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.