Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Femasys Inc (NQ: FEMY )

1.070 +0.060 (+5.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 1.140 1.150 1.080 1.130 124,172 +0.00(+0.00%)
Jul 31, 2024 1.130 1.150 1.120 1.130 81,103 +0.01(+0.89%)
Jul 30, 2024 1.170 1.170 1.110 1.120 98,040 -0.02(-2.18%)
Jul 29, 2024 1.120 1.160 1.120 1.145 50,212 +0.01(+0.44%)
Jul 26, 2024 1.170 1.290 1.000 1.140 681,439 +0.01(+0.88%)
Jul 25, 2024 1.150 1.160 1.090 1.130 118,038 -0.03(-2.59%)
Jul 24, 2024 1.100 1.190 1.100 1.160 165,926 +0.05(+4.50%)
Jul 23, 2024 1.130 1.140 1.090 1.110 96,331 -0.01(-0.89%)
Jul 22, 2024 1.090 1.130 1.070 1.120 101,901 +0.03(+2.75%)
Jul 19, 2024 1.100 1.110 1.070 1.090 88,283 -0.02(-1.80%)
Jul 18, 2024 1.110 1.180 1.110 1.110 71,546 -0.04(-3.48%)
Jul 17, 2024 1.210 1.216 1.119 1.150 116,368 -0.05(-4.17%)
Jul 16, 2024 1.120 1.210 1.120 1.200 223,728 +0.08(+7.14%)
Jul 15, 2024 1.130 1.150 1.100 1.120 96,047 -0.02(-1.75%)
Jul 12, 2024 1.100 1.149 1.090 1.140 108,104 +0.02(+1.79%)
Jul 11, 2024 1.070 1.130 1.060 1.120 106,511 +0.03(+2.75%)
Jul 10, 2024 1.090 1.150 1.040 1.090 190,368 -0.01(-0.91%)
Jul 09, 2024 1.140 1.145 1.050 1.100 129,074 -0.04(-3.51%)
Jul 08, 2024 1.110 1.160 1.110 1.140 118,186 +0.03(+2.70%)
Jul 05, 2024 1.080 1.110 1.080 1.110 93,774 +0.01(+0.91%)
Jul 03, 2024 1.140 1.140 1.080 1.100 42,674 -0.01(-0.90%)
Jul 02, 2024 1.140 1.170 1.100 1.110 82,783 -0.06(-5.13%)
Jul 01, 2024 1.140 1.200 1.140 1.170 102,900 +0.03(+2.63%)
Jun 28, 2024 1.140 1.160 1.090 1.140 87,655 -0.01(-0.87%)
Jun 27, 2024 1.070 1.230 1.070 1.150 178,248 +0.11(+10.58%)
Jun 26, 2024 1.050 1.090 1.030 1.040 156,934 -0.05(-4.59%)
Jun 25, 2024 1.160 1.170 1.080 1.090 135,986 -0.08(-6.84%)
Jun 24, 2024 1.140 1.200 1.100 1.170 125,499 +0.02(+1.74%)
Jun 21, 2024 1.310 1.399 1.110 1.150 583,436 -0.12(-9.45%)
Jun 20, 2024 1.020 1.370 1.010 1.270 1,552,807 +0.32(+32.98%)
Jun 18, 2024 1.010 1.010 0.9521 0.9550 199,501 -0.06(-5.45%)
Jun 17, 2024 1.010 1.030 0.9900 1.010 117,128 -0.00(-0.49%)
Jun 14, 2024 1.050 1.050 1.000 1.015 78,685 -0.03(-2.41%)
Jun 13, 2024 1.020 1.070 1.020 1.040 48,752 +0.00(+0.01%)
Jun 12, 2024 1.080 1.090 1.020 1.040 145,389 -0.04(-3.70%)
Jun 11, 2024 1.090 1.100 1.060 1.080 74,076 -0.01(-0.92%)
Jun 10, 2024 1.040 1.110 1.020 1.090 143,200 +0.05(+4.81%)
Jun 07, 2024 1.030 1.070 1.030 1.040 139,607 -0.01(-0.95%)
Jun 06, 2024 1.140 1.150 1.020 1.050 279,563 -0.06(-5.41%)
Jun 05, 2024 1.180 1.210 1.100 1.110 157,273 -0.07(-5.93%)
Jun 04, 2024 1.140 1.230 1.140 1.180 143,180 +0.03(+2.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.