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)

0.8196 -0.0096 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 0.8200 0.8275 0.8000 0.8196 136,252 -0.01(-1.16%)
Jul 31, 2025 0.8300 0.8300 0.8100 0.8292 169,134 -0.00(-0.10%)
Jul 30, 2025 0.8404 0.8545 0.8300 0.8300 85,308 -0.01(-0.98%)
Jul 29, 2025 0.8700 0.8839 0.8300 0.8382 160,843 -0.03(-3.11%)
Jul 28, 2025 0.8900 0.9050 0.8349 0.8651 315,233 -0.03(-3.88%)
Jul 25, 2025 0.9138 0.9200 0.8950 0.9000 79,590 -0.02(-1.66%)
Jul 24, 2025 0.8600 0.9252 0.8600 0.9152 150,297 +0.04(+4.37%)
Jul 23, 2025 0.8700 0.8819 0.8600 0.8769 140,047 +0.00(+0.17%)
Jul 22, 2025 0.8820 0.8820 0.8700 0.8754 43,339 -0.01(-0.75%)
Jul 21, 2025 0.8989 0.9236 0.8601 0.8820 196,085 -0.00(-0.21%)
Jul 18, 2025 0.9400 0.9400 0.8600 0.8839 314,402 -0.05(-5.65%)
Jul 17, 2025 0.9300 0.9400 0.9230 0.9368 142,359 +0.02(+2.23%)
Jul 16, 2025 0.9348 0.9350 0.9101 0.9164 89,620 -0.02(-1.73%)
Jul 15, 2025 0.9300 0.9375 0.9050 0.9325 174,140 -0.01(-0.79%)
Jul 14, 2025 0.9300 0.9499 0.9100 0.9399 124,216 +0.02(+1.63%)
Jul 11, 2025 0.9470 0.9791 0.9000 0.9248 200,231 -0.02(-2.52%)
Jul 10, 2025 0.9551 0.9895 0.9487 0.9487 148,068 -0.02(-2.20%)
Jul 09, 2025 0.9300 0.9700 0.9000 0.9700 309,009 +0.05(+5.43%)
Jul 08, 2025 0.9200 0.9500 0.9100 0.9200 130,675 -0.01(-1.00%)
Jul 07, 2025 0.9400 0.9468 0.9050 0.9293 98,593 -0.00(-0.21%)
Jul 03, 2025 0.9532 0.9532 0.9250 0.9313 24,127 -0.02(-1.95%)
Jul 02, 2025 0.9600 0.9600 0.9200 0.9498 132,440 +0.01(+1.32%)
Jul 01, 2025 0.9900 0.9900 0.9201 0.9374 231,929 -0.03(-2.94%)
Jun 30, 2025 0.9514 0.9800 0.9400 0.9658 165,727 -0.01(-1.45%)
Jun 27, 2025 0.9900 1.040 0.9400 0.9800 233,942 -0.00(-0.33%)
Jun 26, 2025 0.9800 1.010 0.9500 0.9832 277,701 +0.00(+0.35%)
Jun 25, 2025 0.9000 1.100 0.8800 0.9798 2,208,291 +0.09(+10.71%)
Jun 24, 2025 0.9100 0.9147 0.8800 0.8850 100,871 -0.02(-1.78%)
Jun 23, 2025 0.9200 0.9612 0.8901 0.9010 230,141 +0.05(+6.00%)
Jun 20, 2025 0.9000 0.9099 0.8500 0.8500 158,909 -0.03(-3.41%)
Jun 18, 2025 0.8970 0.9250 0.8800 0.8800 64,747 -0.02(-2.22%)
Jun 17, 2025 0.9200 0.9300 0.9000 0.9000 131,429 -0.01(-1.10%)
Jun 16, 2025 0.8900 0.9300 0.8780 0.9100 70,699 +0.02(+2.33%)
Jun 13, 2025 0.9300 0.9499 0.8697 0.8893 314,490 -0.04(-3.86%)
Jun 12, 2025 0.8500 0.9312 0.8300 0.9250 403,616 +0.08(+8.84%)
Jun 11, 2025 0.8000 0.9500 0.7900 0.8499 1,918,054 +0.05(+6.25%)
Jun 10, 2025 0.7960 0.8299 0.7800 0.7999 146,988 -0.00(-0.01%)
Jun 09, 2025 0.8150 0.8571 0.7800 0.8000 361,818 +0.00(+0.00%)
Jun 06, 2025 0.7900 0.8200 0.7810 0.8000 395,731 +0.00(+0.00%)
Jun 05, 2025 0.8200 0.8278 0.7900 0.8000 288,258 +0.00(+0.00%)
Jun 04, 2025 0.8000 0.8200 0.6930 0.8000 578,824 +0.00(+0.00%)
Jun 03, 2025 0.8500 0.8600 0.7950 0.8000 799,861 -0.03(-3.61%)
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.