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

  • Search Hotels in Sausalito

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

Femasys Inc. - Common Stock (NQ:FEMY)

0.3567 -0.0133 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 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 (%)
Sep 17, 2025 0.3700 0.3700 0.3500 0.3567 1,077,127 -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%)
Sep 02, 2025 0.3600 0.4200 0.3572 0.3999 3,662,482 +0.04(+12.62%)
Aug 29, 2025 0.3700 0.3840 0.3505 0.3551 991,451 -0.00(-0.45%)
Aug 28, 2025 0.3800 0.3821 0.3501 0.3567 1,579,959 -0.00(-1.00%)
Aug 27, 2025 0.4000 0.4000 0.3500 0.3603 4,156,633 -0.02(-4.18%)
Aug 26, 2025 0.3321 0.3900 0.3067 0.3760 12,913,575 -0.14(-27.00%)
Aug 25, 2025 0.5960 0.5990 0.5070 0.5151 1,035,809 -0.06(-9.79%)
Aug 22, 2025 0.6000 0.6000 0.5452 0.5710 1,049,249 +0.00(+0.62%)
Aug 21, 2025 0.6474 0.6476 0.5601 0.5675 780,364 -0.05(-8.66%)
Aug 20, 2025 0.6630 0.7179 0.6071 0.6213 903,947 -0.05(-7.38%)
Aug 19, 2025 0.7000 0.7000 0.6400 0.6708 417,654 -0.03(-4.19%)
Aug 18, 2025 0.7300 0.7254 0.6901 0.7001 239,168 -0.01(-1.41%)
Aug 15, 2025 0.7400 0.7400 0.7075 0.7101 236,631 -0.03(-4.35%)
Aug 14, 2025 0.7800 0.7840 0.7218 0.7424 262,033 -0.02(-3.12%)
Aug 13, 2025 0.7700 0.8000 0.7317 0.7663 243,507 +0.04(+4.97%)
Aug 12, 2025 0.8100 0.8169 0.7228 0.7300 326,901 -0.05(-5.86%)
Aug 11, 2025 0.8300 0.8498 0.7710 0.7754 410,649 -0.12(-13.16%)
Aug 08, 2025 0.8990 0.8999 0.8700 0.8929 193,278 +0.01(+1.19%)
Aug 07, 2025 0.9500 0.9500 0.8780 0.8824 165,169 -0.05(-5.33%)
Aug 06, 2025 0.9460 0.9500 0.8800 0.9321 539,512 -0.04(-3.78%)
Aug 05, 2025 0.8100 1.000 0.8060 0.9687 745,877 +0.16(+19.84%)
Aug 04, 2025 0.8150 0.8199 0.8000 0.8083 153,638 -0.01(-1.38%)
Aug 01, 2025 0.8200 0.8275 0.8000 0.8196 136,252 -0.01(-1.16%)
Jul 31, 2025 0.8300 0.8300 0.8100 0.8292 169,134 -0.00(-0.10%)
Jul 30, 2025 0.8404 0.8545 0.8300 0.8300 85,308 -0.01(-0.98%)
Jul 29, 2025 0.8700 0.8839 0.8300 0.8382 160,843 -0.03(-3.11%)
Jul 28, 2025 0.8900 0.9050 0.8349 0.8651 315,233 -0.03(-3.88%)
Jul 25, 2025 0.9138 0.9200 0.8950 0.9000 79,590 -0.02(-1.66%)
Jul 24, 2025 0.8600 0.9252 0.8600 0.9152 150,297 +0.04(+4.37%)
Jul 23, 2025 0.8700 0.8819 0.8600 0.8769 140,047 +0.00(+0.17%)
Jul 22, 2025 0.8820 0.8820 0.8700 0.8754 43,339 -0.01(-0.75%)
Jul 21, 2025 0.8989 0.9236 0.8601 0.8820 196,085 -0.00(-0.21%)
Jul 18, 2025 0.9400 0.9400 0.8600 0.8839 314,402 -0.05(-5.65%)
Jul 17, 2025 0.9300 0.9400 0.9230 0.9368 142,359 +0.02(+2.23%)
Jul 16, 2025 0.9348 0.9350 0.9101 0.9164 89,620 -0.02(-1.73%)
Jul 15, 2025 0.9300 0.9375 0.9050 0.9325 174,140 -0.01(-0.79%)
Jul 14, 2025 0.9300 0.9499 0.9100 0.9399 124,216 +0.02(+1.63%)
Jul 11, 2025 0.9470 0.9791 0.9000 0.9248 200,231 -0.02(-2.52%)
Jul 10, 2025 0.9551 0.9895 0.9487 0.9487 148,068 -0.02(-2.20%)
Jul 09, 2025 0.9300 0.9700 0.9000 0.9700 309,009 +0.05(+5.43%)
Jul 08, 2025 0.9200 0.9500 0.9100 0.9200 130,675 -0.01(-1.00%)
Jul 07, 2025 0.9400 0.9468 0.9050 0.9293 98,593 -0.00(-0.21%)
Jul 03, 2025 0.9532 0.9532 0.9250 0.9313 24,127 -0.02(-1.95%)
Jul 02, 2025 0.9600 0.9600 0.9200 0.9498 132,440 +0.01(+1.32%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.