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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Femasys Inc. - Common Stock (NQ:FEMY)

0.8567 +0.0016 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 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 (%)
Dec 12, 2025 0.8600 0.8900 0.8450 0.8567 761,731 +0.00(+0.19%)
Dec 11, 2025 0.8500 0.8750 0.8251 0.8551 711,854 -0.01(-0.87%)
Dec 10, 2025 0.8187 0.9097 0.8187 0.8626 1,404,068 +0.04(+4.36%)
Dec 09, 2025 0.8100 0.8600 0.8000 0.8266 1,242,072 +0.01(+1.11%)
Dec 08, 2025 0.8800 0.8945 0.7921 0.8175 1,843,417 -0.06(-7.10%)
Dec 05, 2025 0.9100 0.9100 0.8600 0.8800 1,184,385 -0.02(-2.24%)
Dec 04, 2025 0.8700 0.9582 0.8700 0.9002 1,341,966 +0.01(+1.28%)
Dec 03, 2025 0.9000 0.9002 0.8300 0.8888 1,125,082 -0.00(-0.13%)
Dec 02, 2025 0.9037 0.9343 0.8900 0.8900 843,208 -0.00(-0.31%)
Dec 01, 2025 0.9800 0.9900 0.8800 0.8928 2,340,380 -0.12(-11.60%)
Nov 28, 2025 1.000 1.030 0.9901 1.010 718,118 +0.02(+1.97%)
Nov 26, 2025 0.9902 1.020 0.9726 0.9905 1,532,650 -0.00(-0.02%)
Nov 25, 2025 0.9162 1.040 0.9129 0.9907 2,983,823 +0.07(+7.78%)
Nov 24, 2025 0.9000 0.9483 0.8800 0.9192 1,595,368 -0.00(-0.09%)
Nov 21, 2025 0.8200 0.9649 0.8003 0.9200 4,191,246 +0.12(+14.96%)
Nov 20, 2025 0.8100 0.8700 0.7903 0.8003 3,168,424 +0.04(+5.46%)
Nov 19, 2025 0.7202 0.8100 0.7151 0.7589 1,603,516 +0.04(+5.40%)
Nov 18, 2025 0.7820 0.8000 0.7020 0.7200 2,655,476 -0.08(-9.58%)
Nov 17, 2025 0.8600 0.8800 0.7830 0.7963 2,492,521 -0.10(-11.28%)
Nov 14, 2025 0.7501 0.9500 0.7443 0.8975 3,624,165 +0.07(+8.58%)
Nov 13, 2025 0.9180 0.9598 0.8111 0.8266 3,896,071 -0.14(-14.10%)
Nov 12, 2025 0.9800 1.040 0.9400 0.9623 4,325,916 +0.02(+2.27%)
Nov 11, 2025 0.9900 1.110 0.9300 0.9409 5,986,150 -0.10(-9.53%)
Nov 10, 2025 0.9100 1.110 0.8200 1.040 13,094,281 +0.00(+0.00%)
Nov 07, 2025 0.7800 1.050 0.7800 1.040 15,632,257 +0.26(+33.13%)
Nov 06, 2025 0.8500 0.8985 0.7558 0.7812 8,528,541 -0.05(-6.44%)
Nov 05, 2025 0.7251 0.8785 0.7014 0.8350 17,019,040 +0.15(+22.17%)
Nov 04, 2025 0.6200 0.7200 0.6100 0.6835 6,767,493 +0.03(+4.02%)
Nov 03, 2025 0.8054 0.8793 0.6200 0.6571 91,557,216 +0.02(+3.14%)
Oct 31, 2025 0.6261 0.6436 0.6030 0.6371 719,090 +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%)
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.
 
 
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.