Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Femasys Inc. - Common Stock (NQ: FEMY )

1.150 +0.040 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 1.100 1.160 1.098 1.150 86,785 +0.04(+3.60%)
Dec 24, 2024 1.100 1.110 1.070 1.110 58,191 +0.04(+3.74%)
Dec 23, 2024 1.110 1.110 1.060 1.070 80,796 -0.02(-1.83%)
Dec 20, 2024 1.100 1.125 1.085 1.090 79,719 -0.03(-2.68%)
Dec 19, 2024 1.100 1.139 1.080 1.120 72,519 +0.04(+3.70%)
Dec 18, 2024 1.140 1.185 1.080 1.080 117,978 -0.06(-5.26%)
Dec 17, 2024 1.140 1.190 1.090 1.140 137,915 -0.01(-0.87%)
Dec 16, 2024 1.180 1.240 1.100 1.150 387,023 -0.04(-3.36%)
Dec 13, 2024 1.180 1.220 1.171 1.190 93,531 +0.00(+0.00%)
Dec 12, 2024 1.250 1.260 1.185 1.190 143,193 -0.05(-4.03%)
Dec 11, 2024 1.230 1.289 1.200 1.240 155,757 +0.01(+0.81%)
Dec 10, 2024 1.150 1.300 1.131 1.230 511,084 +0.09(+7.89%)
Dec 09, 2024 1.110 1.160 1.100 1.140 220,493 +0.02(+1.79%)
Dec 06, 2024 1.110 1.140 1.090 1.120 137,167 +0.02(+1.82%)
Dec 05, 2024 1.140 1.150 1.080 1.100 205,147 -0.01(-0.90%)
Dec 04, 2024 1.080 1.110 1.060 1.110 115,010 +0.03(+2.78%)
Dec 03, 2024 1.100 1.110 1.050 1.080 123,053 -0.02(-1.82%)
Dec 02, 2024 1.110 1.160 1.090 1.100 163,796 -0.02(-1.79%)
Nov 29, 2024 1.050 1.150 1.050 1.120 114,227 +0.08(+7.69%)
Nov 27, 2024 1.060 1.070 1.030 1.040 78,081 -0.02(-1.89%)
Nov 26, 2024 1.120 1.130 1.040 1.060 137,958 -0.04(-3.64%)
Nov 25, 2024 1.080 1.200 1.060 1.100 555,894 +0.05(+4.76%)
Nov 22, 2024 1.020 1.095 1.020 1.050 150,615 +0.04(+3.96%)
Nov 21, 2024 0.9800 1.030 0.9600 1.010 98,779 +0.03(+3.38%)
Nov 20, 2024 0.9100 0.9864 0.9100 0.9770 118,175 +0.09(+10.27%)
Nov 19, 2024 0.9304 0.9304 0.8600 0.8860 249,158 -0.05(-4.91%)
Nov 18, 2024 0.9700 0.9700 0.9100 0.9317 287,305 -0.02(-2.21%)
Nov 15, 2024 0.9900 0.9998 0.9500 0.9528 141,478 -0.03(-2.78%)
Nov 14, 2024 1.070 1.070 0.9600 0.9800 319,729 -0.05(-4.85%)
Nov 13, 2024 1.080 1.090 0.9800 1.030 308,520 +0.00(+0.00%)
Nov 12, 2024 1.130 1.150 1.000 1.030 370,361 -0.14(-11.59%)
Nov 11, 2024 1.130 1.180 1.101 1.165 122,601 +0.04(+3.10%)
Nov 08, 2024 1.120 1.149 1.100 1.130 107,558 +0.00(+0.00%)
Nov 07, 2024 1.130 1.160 1.115 1.130 144,397 +0.01(+0.89%)
Nov 06, 2024 1.140 1.160 1.090 1.120 253,778 -0.08(-6.67%)
Nov 05, 2024 1.170 1.230 1.160 1.200 76,397 +0.02(+2.13%)
Nov 04, 2024 1.250 1.270 1.141 1.175 172,010 -0.08(-6.75%)
Nov 01, 2024 1.350 1.360 1.230 1.260 1,204,058 -0.07(-5.26%)
Oct 31, 2024 1.360 1.369 1.320 1.330 91,100 -0.03(-2.21%)
Oct 30, 2024 1.400 1.400 1.335 1.360 773,059 -0.02(-1.45%)
Oct 29, 2024 1.300 1.390 1.300 1.380 172,997 +0.05(+3.76%)
Oct 28, 2024 1.270 1.330 1.265 1.330 101,938 +0.06(+4.72%)
Oct 25, 2024 1.200 1.280 1.200 1.270 82,379 +0.07(+5.83%)
Oct 24, 2024 1.250 1.260 1.170 1.200 132,743 -0.03(-2.44%)
Oct 23, 2024 1.300 1.300 1.200 1.230 145,222 -0.06(-4.65%)
Oct 22, 2024 1.270 1.300 1.250 1.290 53,310 -0.00(-0.39%)
Oct 21, 2024 1.290 1.310 1.262 1.295 131,059 -0.01(-0.38%)
Oct 18, 2024 1.240 1.300 1.200 1.300 146,934 +0.08(+6.56%)
Oct 17, 2024 1.250 1.250 1.183 1.220 99,165 -0.01(-0.81%)
Oct 16, 2024 1.190 1.250 1.160 1.230 225,948 +0.06(+5.13%)
Oct 15, 2024 1.140 1.200 1.120 1.170 246,248 +0.04(+3.54%)
Oct 14, 2024 1.120 1.148 1.090 1.130 128,300 +0.04(+3.67%)
Oct 11, 2024 1.130 1.130 1.070 1.090 197,287 -0.03(-2.68%)
Oct 10, 2024 1.110 1.150 1.110 1.120 48,272 -0.03(-2.61%)
Oct 09, 2024 1.110 1.150 1.090 1.150 115,005 +0.02(+1.77%)
Oct 08, 2024 1.090 1.140 1.070 1.130 88,503 +0.04(+3.67%)
Oct 07, 2024 1.110 1.120 1.070 1.090 149,273 -0.02(-1.80%)
Oct 04, 2024 1.110 1.125 1.100 1.110 58,130 -0.00(-0.45%)
Oct 03, 2024 1.150 1.150 1.110 1.115 55,703 -0.02(-2.19%)
Oct 02, 2024 1.120 1.170 1.120 1.140 72,296 +0.02(+1.79%)
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 and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.