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 (%)
Mar 28, 2024
1.440
1.650
1.440
1.550
496,124
+0.08(+5.44%)
Mar 27, 2024
1.470
1.500
1.345
1.470
902,395
-0.03(-2.00%)
Mar 26, 2024
1.600
1.620
1.460
1.500
872,749
-0.11(-6.83%)
Mar 25, 2024
1.600
1.670
1.580
1.610
571,159
-0.05(-3.01%)
Mar 22, 2024
1.690
1.738
1.600
1.660
559,134
-0.06(-3.49%)
Mar 21, 2024
1.800
1.810
1.620
1.720
933,804
-0.08(-4.44%)
Mar 20, 2024
1.870
1.880
1.710
1.800
3,167,710
-0.20(-10.00%)
Mar 19, 2024
1.900
2.070
1.780
2.000
641,366
+0.06(+3.09%)
Mar 18, 2024
2.050
2.120
1.880
1.940
802,085
+0.06(+3.19%)
Mar 15, 2024
1.790
2.050
1.783
1.880
1,129,522
+0.16(+9.30%)
Mar 14, 2024
1.830
1.881
1.620
1.720
461,391
-0.09(-4.97%)
Mar 13, 2024
1.800
2.030
1.750
1.810
552,969
-0.10(-5.24%)
Mar 12, 2024
1.840
1.940
1.720
1.910
428,810
+0.05(+2.69%)
Mar 11, 2024
2.020
2.060
1.840
1.860
422,899
-0.18(-8.82%)
Mar 08, 2024
2.060
2.150
1.980
2.040
539,015
+0.01(+0.49%)
Mar 07, 2024
1.890
2.150
1.830
2.030
772,917
+0.14(+7.41%)
Mar 06, 2024
2.190
2.200
1.690
1.890
1,649,537
-0.24(-11.27%)
Mar 05, 2024
2.240
2.260
1.950
2.130
1,182,449
-0.09(-4.05%)
Mar 04, 2024
1.910
2.400
1.880
2.220
2,932,373
+0.35(+18.72%)
Mar 01, 2024
1.770
1.890
1.680
1.870
749,746
+0.11(+6.25%)
Feb 29, 2024
1.870
1.920
1.660
1.760
1,610,709
-0.01(-0.56%)
Feb 28, 2024
1.720
1.880
1.610
1.770
2,766,198
+0.15(+9.26%)
Feb 27, 2024
1.400
1.660
1.360
1.620
831,114
+0.20(+14.08%)
Feb 26, 2024
1.460
1.490
1.330
1.420
535,834
+0.00(+0.00%)
Feb 23, 2024
1.530
1.619
1.340
1.420
836,384
-0.04(-2.74%)
Feb 22, 2024
1.400
1.560
1.294
1.460
1,198,078
+0.10(+7.35%)
Feb 21, 2024
1.240
1.380
1.181
1.360
461,428
+0.13(+10.57%)
Feb 20, 2024
1.220
1.250
1.170
1.230
241,043
-0.02(-1.60%)
Feb 16, 2024
1.190
1.290
1.180
1.250
332,325
+0.04(+3.31%)
Feb 15, 2024
1.220
1.263
1.140
1.210
347,617
+0.02(+1.68%)
Feb 14, 2024
1.170
1.200
1.060
1.190
423,327
+0.04(+3.48%)
Feb 13, 2024
1.100
1.210
1.070
1.150
460,619
+0.05(+4.55%)
Feb 12, 2024
1.150
1.150
1.000
1.100
690,504
-0.11(-9.09%)
Feb 09, 2024
1.400
1.400
1.170
1.210
728,715
-0.17(-12.32%)
Feb 08, 2024
1.180
1.500
1.170
1.380
2,464,932
+0.21(+17.95%)
Feb 07, 2024
0.8800
1.440
0.8511
1.170
3,014,816
+0.30(+34.13%)
Feb 06, 2024
0.7700
0.8799
0.7600
0.8723
254,683
+0.10(+13.27%)
Feb 05, 2024
0.8094
0.8094
0.7500
0.7701
209,158
-0.01(-1.21%)
Feb 02, 2024
0.8000
0.8900
0.7584
0.7795
1,044,736
-0.02(-2.56%)
Feb 01, 2024
0.7683
0.8198
0.7500
0.8000
673,972
+0.05(+6.89%)
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%)
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
.