Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Femasys Inc
(NQ:
FEMY
)
1.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2024
0.7504
0.8000
0.7340
0.7484
267,510
-0.04(-5.03%)
Jan 30, 2024
0.8200
0.8200
0.7623
0.7880
156,786
-0.01(-1.49%)
Jan 29, 2024
0.7974
0.8140
0.7710
0.7999
115,793
-0.01(-0.97%)
Jan 26, 2024
0.8100
0.8200
0.7900
0.8077
103,321
+0.02(+2.11%)
Jan 25, 2024
0.8014
0.8222
0.7811
0.7910
130,994
+0.00(+0.13%)
Jan 24, 2024
0.8000
0.8197
0.7600
0.7900
421,988
-0.01(-0.63%)
Jan 23, 2024
0.7960
0.8399
0.7901
0.7950
123,269
-0.02(-1.89%)
Jan 22, 2024
0.8300
0.8500
0.8100
0.8103
214,517
+0.01(+1.29%)
Jan 19, 2024
0.8700
0.8896
0.7600
0.8000
672,600
-0.10(-11.56%)
Jan 18, 2024
0.9000
0.9200
0.8650
0.9046
123,994
+0.00(+0.09%)
Jan 17, 2024
0.9100
0.9299
0.9010
0.9038
141,742
-0.04(-4.20%)
Jan 16, 2024
0.9297
0.9573
0.9008
0.9434
108,749
+0.01(+1.19%)
Jan 12, 2024
0.9200
0.9539
0.9051
0.9323
108,365
+0.01(+1.34%)
Jan 11, 2024
0.9700
0.9926
0.9100
0.9200
163,571
-0.05(-5.15%)
Jan 10, 2024
0.9800
1.000
0.9311
0.9700
174,458
-0.02(-2.13%)
Jan 09, 2024
0.9472
1.010
0.9401
0.9911
214,192
+0.06(+6.57%)
Jan 08, 2024
0.9400
0.9600
0.9200
0.9300
164,339
-0.01(-1.06%)
Jan 05, 2024
0.9500
0.9815
0.9110
0.9400
291,362
-0.04(-4.19%)
Jan 04, 2024
0.9800
0.9982
0.9230
0.9811
214,413
-0.02(-1.71%)
Jan 03, 2024
1.000
1.020
0.9605
0.9982
288,655
-0.01(-1.17%)
Jan 02, 2024
0.9300
1.010
0.9300
1.010
206,771
+0.04(+3.59%)
Dec 29, 2023
0.9920
1.020
0.9310
0.9750
354,918
-0.04(-3.47%)
Dec 28, 2023
0.9600
1.060
0.9600
1.010
415,829
+0.06(+6.32%)
Dec 27, 2023
0.9300
0.9800
0.9250
0.9500
227,341
+0.02(+2.69%)
Dec 26, 2023
0.8900
0.9797
0.8900
0.9251
303,712
-0.06(-6.18%)
Dec 22, 2023
0.8785
1.030
0.8785
0.9860
688,797
+0.10(+10.91%)
Dec 21, 2023
0.8700
0.8900
0.8600
0.8890
163,124
+0.01(+0.68%)
Dec 20, 2023
0.8900
0.8950
0.8630
0.8830
205,559
-0.01(-1.34%)
Dec 19, 2023
0.9674
0.9700
0.8700
0.8950
276,098
+0.05(+5.29%)
Dec 18, 2023
0.8820
0.9205
0.8200
0.8500
237,692
-0.02(-2.20%)
Dec 15, 2023
0.8600
0.8950
0.8100
0.8691
538,740
-0.03(-3.43%)
Dec 14, 2023
0.7500
0.9100
0.7500
0.9000
725,651
+0.14(+18.56%)
Dec 13, 2023
0.8050
0.8228
0.7400
0.7591
562,129
-0.04(-5.37%)
Dec 12, 2023
0.8700
0.8797
0.7970
0.8022
481,252
-0.07(-7.89%)
Dec 11, 2023
0.8900
0.8899
0.8421
0.8709
233,350
-0.02(-2.04%)
Dec 08, 2023
0.8800
0.8900
0.8600
0.8890
257,884
+0.01(+0.79%)
Dec 07, 2023
0.9018
0.9018
0.8720
0.8820
348,875
-0.01(-1.21%)
Dec 06, 2023
0.9000
0.9200
0.8911
0.8928
284,635
-0.02(-2.65%)
Dec 05, 2023
0.9100
0.9197
0.8620
0.9171
336,369
+0.02(+1.90%)
Dec 04, 2023
0.9200
0.9300
0.9000
0.9000
308,924
-0.03(-3.23%)
Dec 01, 2023
0.9000
0.9502
0.9000
0.9300
617,849
-0.02(-2.33%)
Nov 30, 2023
0.9810
1.000
0.9100
0.9522
806,031
-0.02(-2.54%)
Nov 29, 2023
0.9900
1.030
0.9634
0.9770
720,586
-0.03(-3.27%)
Nov 28, 2023
1.040
1.050
0.9254
1.010
1,015,058
-0.02(-1.94%)
Nov 27, 2023
1.020
1.080
1.000
1.030
848,815
+0.00(+0.00%)
Nov 24, 2023
0.9600
1.140
0.9600
1.030
3,368,659
+0.12(+12.72%)
Nov 22, 2023
0.9236
0.9582
0.8800
0.9138
3,643,610
+0.01(+1.31%)
Nov 21, 2023
0.9300
0.9401
0.9000
0.9020
330,258
-0.05(-5.05%)
Nov 20, 2023
0.9600
0.9676
0.8970
0.9500
460,091
-0.01(-1.54%)
Nov 17, 2023
0.9000
0.9800
0.8800
0.9649
595,780
+0.04(+4.88%)
Nov 16, 2023
0.9767
1.010
0.9101
0.9200
942,736
-0.09(-8.91%)
Nov 15, 2023
1.100
1.250
0.9899
1.010
4,531,084
+0.08(+8.60%)
Nov 14, 2023
1.040
1.040
0.8401
0.9300
2,764,822
-0.11(-10.58%)
Nov 13, 2023
1.200
1.220
1.010
1.040
2,124,411
-0.18(-14.75%)
Nov 10, 2023
1.250
1.250
1.140
1.220
601,823
+0.01(+0.83%)
Nov 09, 2023
1.330
1.330
1.200
1.210
636,523
-0.08(-6.20%)
Nov 08, 2023
1.290
1.420
1.240
1.290
1,322,521
-0.01(-0.77%)
Nov 07, 2023
1.290
1.335
1.250
1.300
385,501
+0.00(+0.00%)
Nov 06, 2023
1.410
1.410
1.250
1.300
762,938
-0.09(-6.47%)
Nov 03, 2023
1.450
1.520
1.340
1.390
1,443,918
-0.04(-2.80%)
Nov 02, 2023
1.430
1.485
1.380
1.430
738,767
+0.04(+2.88%)
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
.