Indicators

Markets:

News

Femasys Inc. - Common Stock (NQ:FEMY)

0.6369 -0.0531 (-7.70%)

Streaming Delayed Price Updated: 12:53 PM EST, Jan 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2026	0.6020	0.6367	0.5858	0.6367	1,338,794	+0.06(+10.50%)
Dec 31, 2025	0.5800	0.5940	0.5500	0.5762	1,746,185	+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.