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

Markets:

Overview

News

Currencies

International

Treasuries

Femasys Inc. - Common Stock (NQ:FEMY)

0.4270 -0.0032 (-0.74%)

Streaming Delayed Price Updated: 12:16 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 14, 2026	0.4200	0.4400	0.3990	0.4302	367,068	+0.03(+7.28%)
Apr 13, 2026	0.3800	0.4190	0.3710	0.4010	320,660	+0.00(+1.01%)
Apr 10, 2026	0.3994	0.4200	0.3800	0.3970	519,915	+0.00(+0.46%)
Apr 09, 2026	0.3980	0.4162	0.3810	0.3952	476,861	-0.00(-0.70%)
Apr 08, 2026	0.4101	0.4300	0.3980	0.3980	199,811	+0.01(+1.35%)
Apr 07, 2026	0.4210	0.4290	0.3800	0.3927	438,417	-0.04(-8.61%)
Apr 06, 2026	0.4409	0.4567	0.4182	0.4297	390,994	-0.01(-2.16%)
Apr 02, 2026	0.4166	0.4485	0.4086	0.4392	274,081	+0.02(+5.32%)
Apr 01, 2026	0.4325	0.4532	0.4117	0.4170	433,695	-0.00(-0.76%)
Mar 31, 2026	0.3900	0.4562	0.3600	0.4202	1,308,752	+0.04(+11.76%)
Mar 30, 2026	0.4530	0.4605	0.3305	0.3760	2,845,959	-0.11(-22.06%)
Mar 27, 2026	0.5080	0.5080	0.4513	0.4824	701,102	-0.02(-3.15%)
Mar 26, 2026	0.5030	0.5199	0.4920	0.4981	484,955	-0.01(-2.87%)
Mar 25, 2026	0.5300	0.5300	0.5005	0.5128	306,285	-0.00(-0.06%)
Mar 24, 2026	0.5300	0.5450	0.5050	0.5131	380,354	-0.01(-1.99%)
Mar 23, 2026	0.5300	0.5500	0.5010	0.5235	585,713	-0.03(-6.08%)
Mar 20, 2026	0.5821	0.5899	0.5500	0.5574	744,919	-0.02(-3.68%)
Mar 19, 2026	0.5960	0.5960	0.5636	0.5787	280,786	-0.02(-3.55%)
Mar 18, 2026	0.5837	0.6000	0.5801	0.6000	428,319	+0.02(+3.45%)
Mar 17, 2026	0.6299	0.6299	0.5800	0.5800	519,973	-0.04(-6.22%)
Mar 16, 2026	0.5700	0.6299	0.5700	0.6185	915,599	+0.05(+8.87%)
Mar 13, 2026	0.5567	0.5893	0.5537	0.5681	313,087	+0.02(+3.27%)
Mar 12, 2026	0.5700	0.5750	0.5461	0.5501	435,851	-0.02(-3.61%)
Mar 11, 2026	0.5469	0.5900	0.5414	0.5707	642,328	+0.03(+6.47%)
Mar 10, 2026	0.5200	0.5550	0.5182	0.5360	547,875	+0.01(+2.64%)
Mar 09, 2026	0.5300	0.5336	0.4900	0.5222	809,252	-0.01(-1.47%)
Mar 06, 2026	0.5000	0.5321	0.5000	0.5300	338,507	+0.00(+0.38%)
Mar 05, 2026	0.5400	0.5650	0.5100	0.5280	443,469	-0.02(-3.21%)
Mar 04, 2026	0.5100	0.5468	0.5141	0.5455	315,451	+0.02(+3.04%)
Mar 03, 2026	0.5450	0.5450	0.4838	0.5294	898,396	-0.01(-1.60%)
Mar 02, 2026	0.5400	0.5650	0.5301	0.5380	520,593	-0.03(-5.60%)
Feb 27, 2026	0.5501	0.5850	0.5480	0.5699	438,236	+0.01(+2.08%)
Feb 26, 2026	0.5900	0.5912	0.5500	0.5583	899,218	-0.01(-1.12%)
Feb 25, 2026	0.5400	0.5700	0.5400	0.5646	240,794	+0.02(+3.60%)
Feb 24, 2026	0.5500	0.5500	0.5351	0.5450	188,732	-0.01(-0.91%)
Feb 23, 2026	0.5406	0.5544	0.5243	0.5500	357,187	+0.01(+1.57%)
Feb 20, 2026	0.5310	0.5490	0.5300	0.5415	172,980	-0.00(-0.82%)
Feb 19, 2026	0.5300	0.5468	0.5213	0.5460	343,203	+0.02(+3.33%)
Feb 18, 2026	0.5010	0.5500	0.5010	0.5284	558,225	+0.03(+6.81%)
Feb 17, 2026	0.5082	0.5086	0.4800	0.4947	291,935	-0.01(-2.66%)
Feb 13, 2026	0.4800	0.5214	0.4800	0.5082	593,000	+0.02(+3.71%)
Feb 12, 2026	0.5298	0.5298	0.4702	0.4900	408,026	-0.01(-2.91%)
Feb 11, 2026	0.5083	0.5222	0.5000	0.5047	336,333	-0.01(-1.16%)
Feb 10, 2026	0.5293	0.5368	0.5083	0.5106	309,781	-0.02(-3.88%)
Feb 09, 2026	0.5000	0.5384	0.5000	0.5312	243,592	+0.02(+4.57%)
Feb 06, 2026	0.5109	0.5269	0.4851	0.5080	802,932	+0.02(+4.74%)
Feb 05, 2026	0.5192	0.5266	0.4800	0.4850	691,657	-0.06(-10.19%)
Feb 04, 2026	0.5400	0.5499	0.5053	0.5400	744,223	+0.02(+3.17%)
Feb 03, 2026	0.5382	0.5599	0.5063	0.5234	883,614	+0.01(+1.43%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Femasys Inc. - Common Stock (NQ:FEMY)

Historical Prices