Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Femasys Inc
(NQ:
FEMY
)
1.150
+0.020 (+1.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
1.180
1.190
1.050
1.090
90,762
-0.08(-6.84%)
Aug 30, 2024
1.150
1.190
1.110
1.170
130,154
+0.01(+0.86%)
Aug 29, 2024
1.070
1.210
1.050
1.160
510,058
+0.11(+10.48%)
Aug 28, 2024
1.040
1.060
1.020
1.050
56,255
-0.02(-1.87%)
Aug 27, 2024
1.050
1.071
1.040
1.070
52,448
-0.01(-0.93%)
Aug 26, 2024
1.080
1.080
1.030
1.080
58,504
+0.01(+0.93%)
Aug 23, 2024
0.9900
1.070
0.9703
1.070
80,423
+0.06(+5.94%)
Aug 22, 2024
1.050
1.050
0.9498
1.010
161,392
-0.03(-2.88%)
Aug 21, 2024
1.050
1.065
0.9995
1.040
101,555
+0.04(+4.00%)
Aug 20, 2024
1.100
1.100
0.9600
1.000
187,257
-0.06(-5.66%)
Aug 19, 2024
1.090
1.090
1.050
1.060
63,780
-0.03(-2.75%)
Aug 16, 2024
1.080
1.138
1.040
1.090
58,304
-0.01(-0.91%)
Aug 15, 2024
1.070
1.130
1.070
1.100
86,521
+0.04(+3.77%)
Aug 14, 2024
1.110
1.180
1.050
1.060
220,622
-0.03(-2.75%)
Aug 13, 2024
1.100
1.140
1.070
1.090
102,918
+0.04(+3.81%)
Aug 12, 2024
0.9300
1.090
0.9100
1.050
170,259
+0.12(+12.89%)
Aug 09, 2024
0.9000
0.9581
0.8731
0.9301
161,960
+0.07(+8.14%)
Aug 08, 2024
0.9900
1.000
0.8600
0.8601
526,579
-0.19(-18.09%)
Aug 07, 2024
1.050
1.100
1.050
1.050
110,005
+0.00(+0.00%)
Aug 06, 2024
1.030
1.095
0.9999
1.050
127,209
+0.05(+5.00%)
Aug 05, 2024
0.9000
1.069
0.8875
1.000
327,035
-0.05(-4.76%)
Aug 02, 2024
1.100
1.110
1.040
1.050
143,640
-0.08(-7.08%)
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
.