Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	0.8054	0.8793	0.6200	0.6571	91,557,216	+0.02(+3.14%)
Oct 31, 2025	0.6261	0.6436	0.6030	0.6371	719,090	+0.02(+2.53%)
Oct 30, 2025	0.6244	0.6498	0.6111	0.6214	1,032,183	-0.01(-1.27%)
Oct 29, 2025	0.6513	0.6637	0.6151	0.6294	965,980	-0.03(-4.67%)
Oct 28, 2025	0.7091	0.7490	0.6601	0.6602	1,906,924	-0.05(-6.90%)
Oct 27, 2025	0.6362	0.7500	0.6236	0.7091	3,905,394	+0.08(+11.95%)
Oct 24, 2025	0.7280	0.7280	0.5802	0.6334	12,391,306	+0.02(+4.06%)
Oct 23, 2025	0.5800	0.6258	0.5800	0.6087	1,791,439	+0.03(+5.40%)
Oct 22, 2025	0.6269	0.6498	0.5695	0.5775	3,568,493	-0.06(-9.57%)
Oct 21, 2025	0.6000	0.6599	0.5700	0.6386	3,158,319	+0.04(+6.20%)
Oct 20, 2025	0.6539	0.6804	0.5900	0.6013	4,649,628	-0.10(-14.48%)
Oct 17, 2025	0.7494	0.9000	0.5600	0.7031	27,826,288	-0.04(-5.67%)
Oct 16, 2025	0.5563	0.8400	0.5563	0.7454	91,093,728	+0.19(+35.38%)
Oct 15, 2025	0.5900	0.5999	0.5300	0.5506	1,448,737	-0.04(-6.63%)
Oct 14, 2025	0.5291	0.5981	0.5200	0.5897	1,739,104	+0.06(+10.72%)
Oct 13, 2025	0.5800	0.5942	0.5325	0.5326	2,415,961	-0.08(-13.04%)
Oct 10, 2025	0.6666	0.6799	0.5911	0.6125	3,158,403	-0.04(-5.64%)
Oct 09, 2025	0.6101	0.6896	0.6022	0.6491	3,564,619	+0.05(+8.71%)
Oct 08, 2025	0.6713	0.7000	0.5700	0.5971	7,757,043	-0.15(-20.09%)
Oct 07, 2025	0.7800	0.7989	0.7100	0.7472	8,770,742	-0.09(-10.96%)
Oct 06, 2025	0.8900	0.9200	0.7010	0.8392	80,636,136	+0.21(+33.19%)
Oct 03, 2025	0.4400	0.6475	0.4139	0.6301	26,509,028	+0.22(+51.87%)
Oct 02, 2025	0.3800	0.4160	0.3730	0.4149	1,980,689	+0.04(+10.52%)
Oct 01, 2025	0.3514	0.3783	0.3510	0.3754	781,205	+0.02(+6.53%)
Sep 30, 2025	0.3697	0.3697	0.3420	0.3524	424,242	+0.00(+0.11%)
Sep 29, 2025	0.3600	0.3700	0.3500	0.3520	710,447	-0.01(-2.17%)
Sep 26, 2025	0.3600	0.3600	0.3336	0.3598	853,963	+0.01(+4.29%)
Sep 25, 2025	0.3600	0.3575	0.3400	0.3450	1,436,012	-0.01(-2.35%)
Sep 24, 2025	0.3500	0.3599	0.3450	0.3533	304,094	+0.01(+2.58%)
Sep 23, 2025	0.3700	0.3700	0.3423	0.3444	808,864	-0.02(-4.70%)
Sep 22, 2025	0.3610	0.3633	0.3502	0.3614	682,381	+0.01(+3.26%)
Sep 19, 2025	0.3650	0.3650	0.3500	0.3500	567,761	-0.01(-2.72%)
Sep 18, 2025	0.3825	0.3847	0.3501	0.3598	664,423	+0.00(+0.87%)
Sep 17, 2025	0.3700	0.3700	0.3500	0.3567	1,077,627	-0.01(-3.59%)
Sep 16, 2025	0.3700	0.3750	0.3600	0.3700	1,111,210	+0.00(+0.90%)
Sep 15, 2025	0.4000	0.4000	0.3610	0.3667	1,311,922	-0.03(-6.48%)
Sep 12, 2025	0.3700	0.3958	0.3700	0.3921	1,223,278	+0.03(+6.84%)
Sep 11, 2025	0.3800	0.3900	0.3600	0.3670	1,143,858	+0.01(+2.26%)
Sep 10, 2025	0.3700	0.3740	0.3550	0.3589	1,152,247	-0.02(-4.04%)
Sep 09, 2025	0.3650	0.3849	0.3450	0.3740	3,434,576	-0.01(-2.83%)
Sep 08, 2025	0.3800	0.5700	0.3700	0.3849	18,727,220	+0.01(+2.39%)
Sep 05, 2025	0.3630	0.3850	0.3610	0.3759	547,505	+0.01(+2.09%)
Sep 04, 2025	0.3700	0.3700	0.3600	0.3682	700,270	-0.00(-0.46%)
Sep 03, 2025	0.4000	0.4050	0.3660	0.3699	1,396,626	-0.03(-7.50%)

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.

Financial News

Femasys Inc. - Common Stock (NQ:FEMY)

Historical Prices

Popular Pages