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)

0.5312 +0.0232 (+4.57%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	691,660	-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%)
Feb 02, 2026	0.5300	0.5350	0.5088	0.5160	619,086	-0.02(-3.59%)
Jan 30, 2026	0.5500	0.5575	0.5351	0.5352	445,445	-0.01(-2.46%)
Jan 29, 2026	0.5720	0.5872	0.5250	0.5487	990,471	-0.04(-6.56%)
Jan 28, 2026	0.5900	0.5958	0.5730	0.5872	454,877	-0.01(-1.29%)
Jan 27, 2026	0.5800	0.6035	0.5700	0.5949	675,732	-0.01(-0.85%)
Jan 26, 2026	0.6100	0.6179	0.5862	0.6000	482,974	-0.03(-4.05%)
Jan 23, 2026	0.6470	0.6499	0.6001	0.6253	856,496	-0.02(-3.80%)
Jan 22, 2026	0.6400	0.6587	0.6119	0.6500	517,753	+0.01(+1.66%)
Jan 21, 2026	0.6610	0.6698	0.6039	0.6394	930,371	-0.04(-5.79%)
Jan 20, 2026	0.6800	0.7253	0.6350	0.6787	2,863,892	+0.03(+4.34%)
Jan 16, 2026	0.6550	0.6699	0.6276	0.6505	4,791,396	+0.01(+1.28%)
Jan 15, 2026	0.6800	0.6800	0.6201	0.6423	947,657	-0.05(-6.91%)
Jan 14, 2026	0.5800	0.7000	0.5770	0.6900	2,309,957	+0.10(+17.81%)
Jan 13, 2026	0.5998	0.6004	0.5652	0.5857	541,008	-0.01(-1.53%)
Jan 12, 2026	0.6000	0.6000	0.5733	0.5948	629,770	+0.00(+0.08%)
Jan 09, 2026	0.6100	0.6100	0.5800	0.5943	493,570	+0.00(+0.64%)
Jan 08, 2026	0.6303	0.6399	0.5850	0.5905	586,589	-0.03(-5.46%)
Jan 07, 2026	0.5900	0.6366	0.5851	0.6246	621,529	+0.03(+4.97%)
Jan 06, 2026	0.5850	0.6139	0.5760	0.5950	688,283	+0.01(+2.39%)
Jan 05, 2026	0.6475	0.6566	0.5800	0.5811	1,193,364	-0.06(-8.73%)
Jan 02, 2026	0.6020	0.6367	0.5858	0.6367	1,338,794	+0.06(+10.50%)
Dec 31, 2025	0.5800	0.5940	0.5500	0.5762	1,746,185	+0.00(+0.56%)
Dec 30, 2025	0.6329	0.6500	0.5719	0.5730	1,128,310	-0.03(-5.24%)
Dec 29, 2025	0.6813	0.6813	0.5395	0.6047	4,865,348	-0.11(-14.84%)
Dec 26, 2025	0.7400	0.7490	0.7100	0.7101	1,053,109	-0.02(-2.46%)
Dec 24, 2025	0.7274	0.7697	0.7000	0.7280	1,694,507	-0.07(-9.00%)
Dec 23, 2025	0.8100	0.8650	0.8000	0.8000	1,255,364	+0.00(+0.52%)
Dec 22, 2025	0.8500	0.8662	0.7907	0.7959	1,029,669	-0.07(-7.57%)
Dec 19, 2025	0.8500	0.8690	0.8000	0.8611	1,550,629	+0.06(+7.97%)
Dec 18, 2025	0.7900	0.8935	0.7850	0.7975	2,668,113	+0.03(+4.06%)
Dec 17, 2025	0.8500	0.8536	0.7600	0.7664	1,578,172	-0.09(-10.23%)
Dec 16, 2025	0.8800	0.8904	0.8500	0.8537	546,648	-0.01(-1.57%)
Dec 15, 2025	0.8800	0.9494	0.8618	0.8673	1,653,640	+0.01(+1.24%)
Dec 12, 2025	0.8551	0.8900	0.8450	0.8567	765,948	+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%)

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