ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Femasys Inc. - Common Stock (NQ:FEMY)

0.4981 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2026 0.5400 0.5650 0.5301 0.5380 520,593 -0.03(-5.60%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.