Femasys Inc (NQ: FEMY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	1.250	1.270	1.141	1.175	172,010	-0.08(-6.75%)
Nov 01, 2024	1.350	1.360	1.230	1.260	1,204,058	-0.07(-5.26%)
Oct 31, 2024	1.360	1.369	1.320	1.330	91,100	-0.03(-2.21%)
Oct 30, 2024	1.400	1.400	1.335	1.360	773,059	-0.02(-1.45%)
Oct 29, 2024	1.300	1.390	1.300	1.380	172,997	+0.05(+3.76%)
Oct 28, 2024	1.270	1.330	1.265	1.330	101,938	+0.06(+4.72%)
Oct 25, 2024	1.200	1.280	1.200	1.270	82,379	+0.07(+5.83%)
Oct 24, 2024	1.250	1.260	1.170	1.200	132,743	-0.03(-2.44%)
Oct 23, 2024	1.300	1.300	1.200	1.230	145,222	-0.06(-4.65%)
Oct 22, 2024	1.270	1.300	1.250	1.290	53,310	-0.00(-0.39%)
Oct 21, 2024	1.290	1.310	1.262	1.295	131,059	-0.01(-0.38%)
Oct 18, 2024	1.240	1.300	1.200	1.300	146,934	+0.08(+6.56%)
Oct 17, 2024	1.250	1.250	1.183	1.220	99,165	-0.01(-0.81%)
Oct 16, 2024	1.190	1.250	1.160	1.230	225,948	+0.06(+5.13%)
Oct 15, 2024	1.140	1.200	1.120	1.170	246,248	+0.04(+3.54%)
Oct 14, 2024	1.120	1.148	1.090	1.130	128,300	+0.04(+3.67%)
Oct 11, 2024	1.130	1.130	1.070	1.090	197,287	-0.03(-2.68%)
Oct 10, 2024	1.110	1.150	1.110	1.120	48,272	-0.03(-2.61%)
Oct 09, 2024	1.110	1.150	1.090	1.150	115,005	+0.02(+1.77%)
Oct 08, 2024	1.090	1.140	1.070	1.130	88,503	+0.04(+3.67%)
Oct 07, 2024	1.110	1.120	1.070	1.090	149,273	-0.02(-1.80%)
Oct 04, 2024	1.110	1.125	1.100	1.110	58,130	-0.00(-0.45%)
Oct 03, 2024	1.150	1.150	1.110	1.115	55,703	-0.02(-2.19%)
Oct 02, 2024	1.120	1.170	1.120	1.140	72,296	+0.02(+1.79%)
Oct 01, 2024	1.100	1.130	1.100	1.120	52,203	+0.01(+0.90%)
Sep 30, 2024	1.110	1.130	1.090	1.110	73,682	-0.01(-0.89%)
Sep 27, 2024	1.140	1.160	1.100	1.120	89,911	-0.01(-0.88%)
Sep 26, 2024	1.130	1.150	1.100	1.130	82,030	+0.00(+0.00%)
Sep 25, 2024	1.150	1.150	1.100	1.130	72,954	+0.02(+1.80%)
Sep 24, 2024	1.140	1.160	1.110	1.110	84,139	-0.01(-0.89%)
Sep 23, 2024	1.150	1.220	1.110	1.120	88,850	-0.03(-2.61%)
Sep 20, 2024	1.200	1.200	1.130	1.150	90,548	-0.02(-1.71%)
Sep 19, 2024	1.150	1.215	1.111	1.170	222,925	+0.05(+4.46%)
Sep 18, 2024	1.110	1.160	1.100	1.120	116,727	+0.03(+2.75%)
Sep 17, 2024	1.110	1.150	1.050	1.090	92,243	-0.03(-2.68%)
Sep 16, 2024	1.120	1.170	1.100	1.120	105,022	+0.00(+0.00%)
Sep 13, 2024	1.120	1.130	1.110	1.120	34,940	+0.00(+0.00%)
Sep 12, 2024	1.210	1.210	1.080	1.120	106,226	-0.03(-2.61%)
Sep 11, 2024	1.090	1.220	1.090	1.150	206,304	+0.08(+7.48%)
Sep 10, 2024	1.070	1.090	1.050	1.070	81,028	-0.02(-1.83%)
Sep 09, 2024	1.080	1.150	1.020	1.090	488,841	+0.02(+1.87%)
Sep 06, 2024	1.120	1.130	1.050	1.070	51,766	-0.03(-2.73%)
Sep 05, 2024	1.160	1.160	1.050	1.100	45,897	-0.02(-1.79%)
Sep 04, 2024	1.090	1.120	1.070	1.120	35,529	+0.03(+2.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.