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)

0.6301 +0.2152 (+51.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 0.4400 0.6475 0.4139 0.6301 26,509,028 +0.22(+51.87%)
Oct 02, 2025 0.3800 0.4160 0.3730 0.4149 1,980,689 +0.04(+10.52%)
Oct 01, 2025 0.3514 0.3783 0.3510 0.3754 781,205 +0.02(+6.53%)
Sep 30, 2025 0.3697 0.3697 0.3420 0.3524 424,242 +0.00(+0.11%)
Sep 29, 2025 0.3600 0.3700 0.3500 0.3520 710,447 -0.01(-2.17%)
Sep 26, 2025 0.3600 0.3600 0.3336 0.3598 853,963 +0.01(+4.29%)
Sep 25, 2025 0.3600 0.3575 0.3400 0.3450 1,436,012 -0.01(-2.35%)
Sep 24, 2025 0.3500 0.3599 0.3450 0.3533 304,094 +0.01(+2.58%)
Sep 23, 2025 0.3700 0.3700 0.3423 0.3444 808,864 -0.02(-4.70%)
Sep 22, 2025 0.3610 0.3633 0.3502 0.3614 682,381 +0.01(+3.26%)
Sep 19, 2025 0.3650 0.3650 0.3500 0.3500 567,761 -0.01(-2.72%)
Sep 18, 2025 0.3825 0.3847 0.3501 0.3598 664,423 +0.00(+0.87%)
Sep 17, 2025 0.3700 0.3700 0.3500 0.3567 1,077,627 -0.01(-3.59%)
Sep 16, 2025 0.3700 0.3750 0.3600 0.3700 1,111,210 +0.00(+0.90%)
Sep 15, 2025 0.4000 0.4000 0.3610 0.3667 1,311,922 -0.03(-6.48%)
Sep 12, 2025 0.3700 0.3958 0.3700 0.3921 1,223,278 +0.03(+6.84%)
Sep 11, 2025 0.3800 0.3900 0.3600 0.3670 1,143,858 +0.01(+2.26%)
Sep 10, 2025 0.3700 0.3740 0.3550 0.3589 1,152,247 -0.02(-4.04%)
Sep 09, 2025 0.3650 0.3849 0.3450 0.3740 3,434,576 -0.01(-2.83%)
Sep 08, 2025 0.3800 0.5700 0.3700 0.3849 18,727,220 +0.01(+2.39%)
Sep 05, 2025 0.3630 0.3850 0.3610 0.3759 547,505 +0.01(+2.09%)
Sep 04, 2025 0.3700 0.3700 0.3600 0.3682 695,220 -0.00(-0.46%)
Sep 03, 2025 0.4000 0.4050 0.3660 0.3699 1,396,626 -0.03(-7.50%)
Sep 02, 2025 0.3600 0.4200 0.3572 0.3999 3,662,482 +0.04(+12.62%)
Aug 29, 2025 0.3700 0.3840 0.3505 0.3551 991,451 -0.00(-0.45%)
Aug 28, 2025 0.3800 0.3821 0.3501 0.3567 1,579,959 -0.00(-1.00%)
Aug 27, 2025 0.4000 0.4000 0.3500 0.3603 4,156,633 -0.02(-4.18%)
Aug 26, 2025 0.3321 0.3900 0.3067 0.3760 12,913,575 -0.14(-27.00%)
Aug 25, 2025 0.5960 0.5990 0.5070 0.5151 1,035,809 -0.06(-9.79%)
Aug 22, 2025 0.6000 0.6000 0.5452 0.5710 1,049,249 +0.00(+0.62%)
Aug 21, 2025 0.6474 0.6476 0.5601 0.5675 780,364 -0.05(-8.66%)
Aug 20, 2025 0.6630 0.7179 0.6071 0.6213 903,947 -0.05(-7.38%)
Aug 19, 2025 0.7000 0.7000 0.6400 0.6708 417,654 -0.03(-4.19%)
Aug 18, 2025 0.7300 0.7254 0.6901 0.7001 239,168 -0.01(-1.41%)
Aug 15, 2025 0.7400 0.7400 0.7075 0.7101 236,631 -0.03(-4.35%)
Aug 14, 2025 0.7800 0.7840 0.7218 0.7424 262,033 -0.02(-3.12%)
Aug 13, 2025 0.7700 0.8000 0.7317 0.7663 243,507 +0.04(+4.97%)
Aug 12, 2025 0.8100 0.8169 0.7228 0.7300 326,901 -0.05(-5.86%)
Aug 11, 2025 0.8300 0.8498 0.7710 0.7754 410,649 -0.12(-13.16%)
Aug 08, 2025 0.8990 0.8999 0.8700 0.8929 193,278 +0.01(+1.19%)
Aug 07, 2025 0.9500 0.9500 0.8780 0.8824 165,169 -0.05(-5.33%)
Aug 06, 2025 0.9460 0.9500 0.8800 0.9321 539,512 -0.04(-3.78%)
Aug 05, 2025 0.8100 1.000 0.8060 0.9687 745,877 +0.16(+19.84%)
Aug 04, 2025 0.8150 0.8199 0.8000 0.8083 153,638 -0.01(-1.38%)
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 following
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.