Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Femasys Inc. - Common Stock (NQ:FEMY)

1.230 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 03, 2025	1.250	1.300	1.220	1.230	135,422	-0.06(-4.65%)
Apr 02, 2025	1.210	1.340	1.205	1.290	519,649	+0.06(+4.88%)
Apr 01, 2025	1.270	1.285	1.210	1.230	156,147	-0.02(-1.60%)
Mar 31, 2025	1.260	1.290	1.180	1.250	196,382	-0.04(-3.10%)
Mar 28, 2025	1.310	1.390	1.280	1.290	213,975	-0.04(-3.37%)
Mar 27, 2025	1.450	1.460	1.250	1.335	789,352	-0.19(-12.17%)
Mar 26, 2025	1.600	1.600	1.510	1.520	141,375	-0.08(-5.00%)
Mar 25, 2025	1.570	1.630	1.450	1.600	546,856	+0.04(+2.56%)
Mar 24, 2025	1.610	1.611	1.510	1.560	195,755	-0.04(-2.50%)
Mar 21, 2025	1.600	1.700	1.520	1.600	435,325	+0.00(+0.00%)
Mar 20, 2025	1.610	1.760	1.560	1.600	505,305	+0.03(+1.91%)
Mar 19, 2025	1.570	1.740	1.550	1.570	615,583	+0.03(+1.95%)
Mar 18, 2025	1.560	1.630	1.510	1.540	186,616	-0.06(-3.75%)
Mar 17, 2025	1.590	1.740	1.582	1.600	365,164	+0.03(+1.91%)
Mar 14, 2025	1.400	1.600	1.330	1.570	546,703	+0.17(+12.14%)
Mar 13, 2025	1.510	1.640	1.380	1.400	6,454,385	-0.06(-4.11%)
Mar 12, 2025	1.470	1.509	1.420	1.460	81,903	+0.00(+0.00%)
Mar 11, 2025	1.400	1.552	1.375	1.460	147,097	+0.06(+4.29%)
Mar 10, 2025	1.500	1.520	1.360	1.400	180,019	-0.10(-6.67%)
Mar 07, 2025	1.510	1.560	1.450	1.500	113,683	+0.00(+0.00%)
Mar 06, 2025	1.570	1.590	1.500	1.500	90,205	-0.06(-3.85%)
Mar 05, 2025	1.500	1.575	1.500	1.560	66,296	+0.05(+3.31%)
Mar 04, 2025	1.500	1.545	1.430	1.510	253,631	-0.03(-1.95%)
Mar 03, 2025	1.550	1.618	1.530	1.540	93,694	-0.03(-1.91%)
Feb 28, 2025	1.600	1.650	1.520	1.570	145,586	-0.02(-1.26%)
Feb 27, 2025	1.670	1.670	1.570	1.590	131,554	-0.06(-3.64%)
Feb 26, 2025	1.640	1.710	1.590	1.650	354,186	+0.07(+4.43%)
Feb 25, 2025	1.620	1.720	1.520	1.580	254,117	-0.04(-2.47%)
Feb 24, 2025	1.640	1.690	1.530	1.620	387,976	-0.02(-1.22%)
Feb 21, 2025	1.780	1.800	1.630	1.640	488,016	-0.13(-7.34%)
Feb 20, 2025	1.690	1.795	1.570	1.770	618,836	+0.08(+4.73%)
Feb 19, 2025	1.650	1.780	1.589	1.690	1,320,469	+0.11(+6.96%)
Feb 18, 2025	1.610	1.650	1.475	1.580	2,534,845	-0.01(-0.63%)
Feb 14, 2025	1.380	1.630	1.380	1.590	1,033,501	+0.21(+15.22%)
Feb 13, 2025	1.350	1.380	1.280	1.380	354,374	+0.06(+4.55%)
Feb 12, 2025	1.250	1.339	1.200	1.320	335,522	+0.07(+5.60%)
Feb 11, 2025	1.200	1.340	1.156	1.250	717,197	+0.09(+7.76%)
Feb 10, 2025	1.180	1.185	1.090	1.160	216,659	-0.02(-1.69%)
Feb 07, 2025	1.180	1.195	1.160	1.180	174,403	+0.00(+0.00%)
Feb 06, 2025	1.200	1.235	1.160	1.180	332,391	-0.02(-1.67%)
Feb 05, 2025	1.160	1.330	1.128	1.200	701,717	+0.07(+6.19%)
Feb 04, 2025	1.150	1.180	1.110	1.130	137,545	+0.00(+0.00%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Femasys Inc. - Common Stock (NQ:FEMY)

Historical Prices