Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Femasys Inc (NQ: FEMY )

1.120 UNCHANGED
Streaming Delayed Price Updated: 10:33 AM EDT, Oct 2, 2024 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 (%)
Oct 01, 2024 1.100 1.130 1.100 1.120 52,203 +0.01(+0.90%)
Sep 30, 2024 1.110 1.130 1.090 1.110 73,682 -0.01(-0.89%)
Sep 27, 2024 1.140 1.160 1.100 1.120 89,911 -0.01(-0.88%)
Sep 26, 2024 1.130 1.150 1.100 1.130 82,030 +0.00(+0.00%)
Sep 25, 2024 1.150 1.150 1.100 1.130 72,954 +0.02(+1.80%)
Sep 24, 2024 1.140 1.160 1.110 1.110 84,139 -0.01(-0.89%)
Sep 23, 2024 1.150 1.220 1.110 1.120 88,850 -0.03(-2.61%)
Sep 20, 2024 1.200 1.200 1.130 1.150 90,548 -0.02(-1.71%)
Sep 19, 2024 1.150 1.215 1.111 1.170 222,925 +0.05(+4.46%)
Sep 18, 2024 1.110 1.160 1.100 1.120 116,727 +0.03(+2.75%)
Sep 17, 2024 1.110 1.150 1.050 1.090 92,243 -0.03(-2.68%)
Sep 16, 2024 1.120 1.170 1.100 1.120 105,022 +0.00(+0.00%)
Sep 13, 2024 1.120 1.130 1.110 1.120 34,940 +0.00(+0.00%)
Sep 12, 2024 1.210 1.210 1.080 1.120 106,226 -0.03(-2.61%)
Sep 11, 2024 1.090 1.220 1.090 1.150 206,304 +0.08(+7.48%)
Sep 10, 2024 1.070 1.090 1.050 1.070 81,028 -0.02(-1.83%)
Sep 09, 2024 1.080 1.150 1.020 1.090 488,841 +0.02(+1.87%)
Sep 06, 2024 1.120 1.130 1.050 1.070 51,766 -0.03(-2.73%)
Sep 05, 2024 1.160 1.160 1.050 1.100 45,897 -0.02(-1.79%)
Sep 04, 2024 1.090 1.120 1.070 1.120 35,529 +0.03(+2.75%)
Sep 03, 2024 1.180 1.190 1.050 1.090 90,762 -0.08(-6.84%)
Aug 30, 2024 1.150 1.190 1.110 1.170 130,154 +0.01(+0.86%)
Aug 29, 2024 1.070 1.210 1.050 1.160 510,058 +0.11(+10.48%)
Aug 28, 2024 1.040 1.060 1.020 1.050 56,255 -0.02(-1.87%)
Aug 27, 2024 1.050 1.071 1.040 1.070 52,448 -0.01(-0.93%)
Aug 26, 2024 1.080 1.080 1.030 1.080 58,504 +0.01(+0.93%)
Aug 23, 2024 0.9900 1.070 0.9703 1.070 80,423 +0.06(+5.94%)
Aug 22, 2024 1.050 1.050 0.9498 1.010 161,392 -0.03(-2.88%)
Aug 21, 2024 1.050 1.065 0.9995 1.040 101,555 +0.04(+4.00%)
Aug 20, 2024 1.100 1.100 0.9600 1.000 187,257 -0.06(-5.66%)
Aug 19, 2024 1.090 1.090 1.050 1.060 63,780 -0.03(-2.75%)
Aug 16, 2024 1.080 1.138 1.040 1.090 58,304 -0.01(-0.91%)
Aug 15, 2024 1.070 1.130 1.070 1.100 86,521 +0.04(+3.77%)
Aug 14, 2024 1.110 1.180 1.050 1.060 220,622 -0.03(-2.75%)
Aug 13, 2024 1.100 1.140 1.070 1.090 102,918 +0.04(+3.81%)
Aug 12, 2024 0.9300 1.090 0.9100 1.050 170,259 +0.12(+12.89%)
Aug 09, 2024 0.9000 0.9581 0.8731 0.9301 161,960 +0.07(+8.14%)
Aug 08, 2024 0.9900 1.000 0.8600 0.8601 526,579 -0.19(-18.09%)
Aug 07, 2024 1.050 1.100 1.050 1.050 110,005 +0.00(+0.00%)
Aug 06, 2024 1.030 1.095 0.9999 1.050 127,209 +0.05(+5.00%)
Aug 05, 2024 0.9000 1.069 0.8875 1.000 327,035 -0.05(-4.76%)
Aug 02, 2024 1.100 1.110 1.040 1.050 143,640 -0.08(-7.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.