Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Femasys Inc (NQ: FEMY )

1.288 -0.102 (-7.32%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 9, 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 31, 2022 1.240 1.350 1.240 1.260 14,089 -0.00(-0.03%)
Oct 28, 2022 1.380 1.440 1.250 1.260 13,366 -0.12(-8.67%)
Oct 27, 2022 1.500 1.500 1.250 1.380 51,570 -0.03(-2.13%)
Oct 26, 2022 1.100 1.500 1.100 1.410 76,131 +0.35(+33.02%)
Oct 25, 2022 1.134 1.150 1.040 1.060 18,310 +0.02(+1.44%)
Oct 24, 2022 1.190 1.190 1.045 1.045 26,715 -0.11(-9.91%)
Oct 21, 2022 1.290 1.310 1.130 1.160 13,332 -0.07(-5.69%)
Oct 20, 2022 1.160 1.230 1.120 1.230 5,295 +0.05(+4.24%)
Oct 19, 2022 1.253 1.253 1.140 1.180 15,934 +0.03(+2.61%)
Oct 18, 2022 1.210 1.250 1.120 1.150 25,433 -0.06(-4.96%)
Oct 17, 2022 1.200 1.220 1.160 1.210 8,755 +0.00(+0.00%)
Oct 14, 2022 1.220 1.230 1.120 1.210 18,089 -0.04(-2.81%)
Oct 13, 2022 1.060 1.250 0.9900 1.245 42,245 +0.16(+14.22%)
Oct 12, 2022 1.350 1.550 1.090 1.090 62,786 -0.21(-16.15%)
Oct 11, 2022 1.320 1.330 1.250 1.300 40,602 -0.02(-1.52%)
Oct 10, 2022 1.330 1.500 1.250 1.320 86,592 -0.01(-0.75%)
Oct 07, 2022 1.090 1.787 1.090 1.330 424,619 +0.15(+12.71%)
Oct 06, 2022 1.100 1.210 1.100 1.180 2,528 +0.03(+2.61%)
Oct 05, 2022 1.170 1.400 1.130 1.150 21,186 +0.03(+2.68%)
Oct 04, 2022 1.090 1.208 1.090 1.120 18,420 +0.03(+2.75%)
Oct 03, 2022 1.070 1.180 1.070 1.090 4,939 -0.04(-3.54%)
Sep 30, 2022 1.180 1.210 1.130 1.130 7,493 -0.08(-6.61%)
Sep 29, 2022 1.210 1.250 1.190 1.210 7,472 +0.00(+0.00%)
Sep 28, 2022 1.200 1.374 1.200 1.210 5,389 +0.00(+0.00%)
Sep 27, 2022 1.180 1.420 1.180 1.210 7,426 -0.03(-2.42%)
Sep 26, 2022 1.340 1.350 1.240 1.240 9,301 -0.01(-0.80%)
Sep 23, 2022 1.260 1.339 1.250 1.250 7,027 -0.05(-3.85%)
Sep 22, 2022 1.300 1.412 1.275 1.300 14,282 +0.00(+0.00%)
Sep 21, 2022 1.500 1.500 1.300 1.300 20,642 -0.19(-12.75%)
Sep 20, 2022 1.710 1.710 1.360 1.490 15,255 -0.08(-5.10%)
Sep 19, 2022 1.500 1.580 1.470 1.570 19,295 +0.15(+10.56%)
Sep 16, 2022 1.780 1.850 1.410 1.420 37,083 -0.30(-17.44%)
Sep 15, 2022 1.940 1.970 1.720 1.720 17,719 -0.17(-8.99%)
Sep 14, 2022 1.990 1.990 1.860 1.890 13,766 -0.05(-2.58%)
Sep 13, 2022 1.960 1.960 1.840 1.940 7,354 -0.02(-1.02%)
Sep 12, 2022 1.980 2.000 1.910 1.960 12,910 +0.06(+3.16%)
Sep 09, 2022 1.810 1.920 1.778 1.900 10,729 +0.21(+12.43%)
Sep 08, 2022 1.750 1.850 1.690 1.690 7,188 -0.06(-3.43%)
Sep 07, 2022 1.730 1.750 1.678 1.750 9,794 +0.13(+8.02%)
Sep 06, 2022 1.680 1.770 1.590 1.620 22,913 -0.11(-6.36%)
Sep 02, 2022 1.710 1.730 1.680 1.730 7,613 +0.01(+0.58%)
Sep 01, 2022 1.690 1.730 1.640 1.720 19,133 +0.02(+1.18%)
Aug 31, 2022 1.860 1.890 1.700 1.700 11,645 -0.16(-8.60%)
Aug 30, 2022 2.000 2.000 1.860 1.860 6,091 -0.02(-1.06%)
Aug 29, 2022 1.890 1.935 1.880 1.880 2,261 +0.00(+0.00%)
Aug 26, 2022 2.000 2.000 1.880 1.880 3,711 -0.16(-7.84%)
Aug 25, 2022 2.000 2.040 1.960 2.040 3,999 +0.09(+4.62%)
Aug 24, 2022 1.980 2.020 1.860 1.950 4,935 -0.04(-2.01%)
Aug 23, 2022 1.860 1.990 1.860 1.990 3,535 +0.17(+9.34%)
Aug 22, 2022 2.000 2.050 1.760 1.820 12,021 -0.22(-10.57%)
Aug 19, 2022 1.970 2.080 1.870 2.035 30,453 +0.03(+1.24%)
Aug 18, 2022 2.045 2.045 2.010 2.010 3,418 +0.01(+0.50%)
Aug 17, 2022 2.030 2.050 1.940 2.000 17,408 -0.04(-1.96%)
Aug 16, 2022 2.000 2.050 2.000 2.040 2,501 +0.02(+0.99%)
Aug 15, 2022 1.920 2.108 1.920 2.020 19,715 -0.03(-1.46%)
Aug 12, 2022 1.950 2.060 1.950 2.050 10,552 +0.14(+7.33%)
Aug 11, 2022 2.050 2.200 1.910 1.910 27,414 -0.17(-8.10%)
Aug 10, 2022 2.130 2.130 2.060 2.078 4,277 -0.01(-0.56%)
Aug 09, 2022 2.160 2.160 2.050 2.090 8,741 -0.07(-3.24%)
Aug 08, 2022 2.200 2.200 2.150 2.160 10,207 -0.04(-1.82%)
Aug 05, 2022 2.060 2.200 2.060 2.200 27,896 +0.16(+7.84%)
Aug 04, 2022 2.120 2.120 2.030 2.040 10,495 -0.06(-2.86%)
Aug 03, 2022 1.970 2.140 1.920 2.100 99,490 +0.17(+8.81%)
Aug 02, 2022 1.770 1.940 1.710 1.930 16,448 +0.12(+6.63%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.