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)

0.9313 -0.0185 (-1.95%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
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%)
Jul 01, 2025 0.9900 0.9900 0.9201 0.9374 231,929 -0.03(-2.94%)
Jun 30, 2025 0.9514 0.9800 0.9400 0.9658 165,727 -0.01(-1.45%)
Jun 27, 2025 0.9900 1.040 0.9400 0.9800 233,942 -0.00(-0.33%)
Jun 26, 2025 0.9800 1.010 0.9500 0.9832 277,701 +0.00(+0.35%)
Jun 25, 2025 0.9000 1.100 0.8800 0.9798 2,208,291 +0.09(+10.71%)
Jun 24, 2025 0.9100 0.9147 0.8800 0.8850 100,871 -0.02(-1.78%)
Jun 23, 2025 0.9200 0.9612 0.8901 0.9010 230,141 +0.05(+6.00%)
Jun 20, 2025 0.9000 0.9099 0.8500 0.8500 158,909 -0.03(-3.41%)
Jun 18, 2025 0.8970 0.9250 0.8800 0.8800 64,747 -0.02(-2.22%)
Jun 17, 2025 0.9200 0.9300 0.9000 0.9000 131,429 -0.01(-1.10%)
Jun 16, 2025 0.8900 0.9300 0.8780 0.9100 70,699 +0.02(+2.33%)
Jun 13, 2025 0.9300 0.9499 0.8697 0.8893 314,490 -0.04(-3.86%)
Jun 12, 2025 0.8500 0.9312 0.8300 0.9250 403,616 +0.08(+8.84%)
Jun 11, 2025 0.8000 0.9500 0.7900 0.8499 1,918,054 +0.05(+6.25%)
Jun 10, 2025 0.7960 0.8299 0.7800 0.7999 146,988 -0.00(-0.01%)
Jun 09, 2025 0.8150 0.8571 0.7800 0.8000 361,818 +0.00(+0.00%)
Jun 06, 2025 0.7900 0.8200 0.7810 0.8000 395,731 +0.00(+0.00%)
Jun 05, 2025 0.8200 0.8278 0.7900 0.8000 288,258 +0.00(+0.00%)
Jun 04, 2025 0.8000 0.8200 0.6930 0.8000 578,824 +0.00(+0.00%)
Jun 03, 2025 0.8500 0.8600 0.7950 0.8000 799,861 -0.03(-3.61%)
Jun 02, 2025 0.9000 0.9099 0.8250 0.8300 494,501 -0.05(-5.68%)
May 30, 2025 0.8500 0.9100 0.8200 0.8800 2,179,935 -0.14(-13.73%)
May 29, 2025 1.050 1.050 1.020 1.020 238,683 -0.04(-3.77%)
May 28, 2025 1.050 1.070 1.020 1.060 49,157 +0.02(+1.92%)
May 27, 2025 1.080 1.080 1.030 1.040 140,261 +0.00(+0.00%)
May 23, 2025 1.040 1.060 1.020 1.040 46,357 -0.02(-1.89%)
May 22, 2025 1.010 1.060 0.9925 1.060 99,526 +0.05(+4.95%)
May 21, 2025 1.070 1.090 1.000 1.010 262,151 -0.07(-6.48%)
May 20, 2025 1.060 1.090 1.040 1.080 118,883 +0.04(+3.85%)
May 19, 2025 1.030 1.060 1.030 1.040 75,743 -0.02(-1.89%)
May 16, 2025 1.060 1.070 1.035 1.060 172,118 -0.01(-0.93%)
May 15, 2025 1.050 1.080 1.040 1.070 138,132 +0.02(+1.90%)
May 14, 2025 1.100 1.110 1.050 1.050 153,667 -0.05(-4.55%)
May 13, 2025 1.070 1.110 1.060 1.100 96,586 +0.02(+1.85%)
May 12, 2025 1.130 1.130 1.050 1.080 91,980 +0.02(+1.89%)
May 09, 2025 1.130 1.140 1.055 1.060 587,390 -0.09(-7.83%)
May 08, 2025 1.130 1.161 1.120 1.150 91,516 +0.01(+0.88%)
May 07, 2025 1.120 1.140 1.120 1.140 77,916 +0.00(+0.00%)
May 06, 2025 1.170 1.220 1.100 1.140 494,949 -0.04(-3.39%)
May 05, 2025 1.140 1.210 1.140 1.180 145,132 +0.02(+1.72%)
May 02, 2025 1.190 1.190 1.120 1.160 154,504 -0.01(-0.85%)
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.