Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Femasys Inc. - Common Stock (NQ:FEMY)

0.6371 +0.0157 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2025 0.6261 0.6436 0.6030 0.6371 718,295 +0.02(+2.53%)
Oct 30, 2025 0.6244 0.6498 0.6111 0.6214 1,032,183 -0.01(-1.27%)
Oct 29, 2025 0.6513 0.6637 0.6151 0.6294 965,980 -0.03(-4.67%)
Oct 28, 2025 0.7091 0.7490 0.6601 0.6602 1,906,924 -0.05(-6.90%)
Oct 27, 2025 0.6362 0.7500 0.6236 0.7091 3,905,395 +0.08(+11.95%)
Oct 24, 2025 0.7280 0.7280 0.5802 0.6334 12,391,306 +0.02(+4.06%)
Oct 23, 2025 0.5800 0.6258 0.5800 0.6087 1,791,439 +0.03(+5.40%)
Oct 22, 2025 0.6269 0.6498 0.5695 0.5775 3,568,493 -0.06(-9.57%)
Oct 21, 2025 0.6000 0.6599 0.5700 0.6386 3,158,319 +0.04(+6.20%)
Oct 20, 2025 0.6539 0.6804 0.5900 0.6013 4,649,628 -0.10(-14.48%)
Oct 17, 2025 0.7494 0.9000 0.5600 0.7031 27,826,288 -0.04(-5.67%)
Oct 16, 2025 0.5563 0.8400 0.5563 0.7454 91,093,832 +0.19(+35.38%)
Oct 15, 2025 0.5900 0.5999 0.5300 0.5506 1,448,737 -0.04(-6.63%)
Oct 14, 2025 0.5291 0.5981 0.5200 0.5897 1,739,104 +0.06(+10.72%)
Oct 13, 2025 0.5800 0.5942 0.5325 0.5326 2,415,961 -0.08(-13.04%)
Oct 10, 2025 0.6666 0.6799 0.5911 0.6125 3,158,403 -0.04(-5.64%)
Oct 09, 2025 0.6101 0.6896 0.6022 0.6491 3,564,619 +0.05(+8.71%)
Oct 08, 2025 0.6713 0.5700 0.5971 7,757,043 -0.15(-20.09%)
Oct 07, 2025 0.7800 0.7989 0.7100 0.7472 8,771,026 -0.09(-10.96%)
Oct 06, 2025 0.8900 0.9200 0.7010 0.8392 80,636,136 +0.21(+33.19%)
Oct 03, 2025 0.4400 0.6475 0.4139 0.6301 26,509,028 +0.22(+51.87%)
Oct 02, 2025 0.3800 0.4160 0.3730 0.4149 1,980,689 +0.04(+10.52%)
Oct 01, 2025 0.3514 0.3783 0.3510 0.3754 781,205 +0.02(+6.53%)
Sep 30, 2025 0.3697 0.3697 0.3420 0.3524 424,242 +0.00(+0.11%)
Sep 29, 2025 0.3600 0.3700 0.3500 0.3520 710,447 -0.01(-2.17%)
Sep 26, 2025 0.3600 0.3600 0.3336 0.3598 853,963 +0.01(+4.29%)
Sep 25, 2025 0.3600 0.3575 0.3400 0.3450 1,436,012 -0.01(-2.35%)
Sep 24, 2025 0.3500 0.3599 0.3450 0.3533 304,094 +0.01(+2.58%)
Sep 23, 2025 0.3700 0.3700 0.3423 0.3444 808,864 -0.02(-4.70%)
Sep 22, 2025 0.3610 0.3633 0.3502 0.3614 682,381 +0.01(+3.26%)
Sep 19, 2025 0.3650 0.3650 0.3500 0.3500 567,761 -0.01(-2.72%)
Sep 18, 2025 0.3825 0.3847 0.3501 0.3598 664,423 +0.00(+0.87%)
Sep 17, 2025 0.3700 0.3700 0.3500 0.3567 1,077,627 -0.01(-3.59%)
Sep 16, 2025 0.3700 0.3750 0.3600 0.3700 1,111,210 +0.00(+0.90%)
Sep 15, 2025 0.4000 0.4000 0.3610 0.3667 1,311,922 -0.03(-6.48%)
Sep 12, 2025 0.3700 0.3958 0.3700 0.3921 1,223,278 +0.03(+6.84%)
Sep 11, 2025 0.3800 0.3900 0.3600 0.3670 1,143,858 +0.01(+2.26%)
Sep 10, 2025 0.3700 0.3740 0.3550 0.3589 1,152,247 -0.02(-4.04%)
Sep 09, 2025 0.3650 0.3849 0.3450 0.3740 3,434,576 -0.01(-2.83%)
Sep 08, 2025 0.3800 0.5700 0.3700 0.3849 18,727,220 +0.01(+2.39%)
Sep 05, 2025 0.3630 0.3850 0.3610 0.3759 547,505 +0.01(+2.09%)
Sep 04, 2025 0.3700 0.3700 0.3600 0.3682 695,220 -0.00(-0.46%)
Sep 03, 2025 0.4000 0.4050 0.3660 0.3699 1,396,626 -0.03(-7.50%)
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.