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 )

1.470 +0.050 (+3.52%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 8, 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 31, 2021 3.670 3.970 3.554 3.900 80,103 +0.28(+7.73%)
Dec 30, 2021 3.440 3.810 3.440 3.620 187,185 +0.13(+3.72%)
Dec 29, 2021 3.630 3.630 3.050 3.490 427,426 -0.03(-0.85%)
Dec 28, 2021 3.960 4.150 3.320 3.520 540,210 -0.40(-10.20%)
Dec 27, 2021 4.530 4.547 3.758 3.920 677,990 -0.66(-14.41%)
Dec 23, 2021 4.420 4.770 4.250 4.580 124,014 +0.19(+4.33%)
Dec 22, 2021 4.010 4.530 4.010 4.390 107,475 +0.27(+6.55%)
Dec 21, 2021 4.100 4.600 3.990 4.120 130,472 -0.05(-1.20%)
Dec 20, 2021 4.000 4.170 3.700 4.170 104,319 +0.05(+1.21%)
Dec 17, 2021 4.070 4.190 3.850 4.120 39,919 +0.05(+1.23%)
Dec 16, 2021 4.060 4.340 3.960 4.070 148,935 +0.03(+0.74%)
Dec 15, 2021 4.210 4.460 3.910 4.040 212,959 -0.24(-5.61%)
Dec 14, 2021 4.250 4.430 4.080 4.280 61,966 -0.01(-0.23%)
Dec 13, 2021 4.420 4.460 4.230 4.290 27,460 -0.17(-3.81%)
Dec 10, 2021 4.290 4.550 4.250 4.460 84,247 +0.01(+0.22%)
Dec 09, 2021 4.600 4.640 4.030 4.450 327,000 -0.21(-4.51%)
Dec 08, 2021 4.570 5.640 4.400 4.660 1,240,213 +0.13(+2.87%)
Dec 07, 2021 4.470 5.000 4.370 4.530 42,362 +0.05(+1.12%)
Dec 06, 2021 4.410 4.850 4.364 4.480 23,105 -0.06(-1.32%)
Dec 03, 2021 4.900 4.900 4.400 4.540 12,561 -0.33(-6.78%)
Dec 02, 2021 4.630 4.920 4.365 4.870 23,609 +0.19(+4.06%)
Dec 01, 2021 5.330 5.330 4.360 4.680 103,123 -0.70(-13.01%)
Nov 30, 2021 5.360 5.420 5.022 5.380 26,247 -0.03(-0.55%)
Nov 29, 2021 4.720 5.420 4.390 5.410 183,716 +0.87(+19.16%)
Nov 26, 2021 4.440 4.880 4.300 4.540 91,249 -0.45(-9.02%)
Nov 24, 2021 4.030 5.940 3.980 4.990 2,352,799 +0.93(+22.91%)
Nov 23, 2021 4.840 4.840 3.770 4.060 97,806 -0.82(-16.80%)
Nov 22, 2021 5.120 5.490 4.310 4.880 62,799 -0.13(-2.59%)
Nov 19, 2021 5.040 5.260 5.000 5.010 44,334 -0.10(-1.96%)
Nov 18, 2021 6.400 5.530 4.810 5.110 209,168 -1.32(-20.53%)
Nov 17, 2021 6.960 6.960 6.300 6.430 66,924 -0.39(-5.72%)
Nov 16, 2021 6.920 6.920 6.660 6.820 20,830 -0.04(-0.58%)
Nov 15, 2021 7.150 7.168 6.800 6.860 42,775 -0.27(-3.79%)
Nov 12, 2021 7.320 7.320 7.060 7.130 12,814 -0.28(-3.78%)
Nov 11, 2021 7.130 7.600 7.010 7.410 49,000 +0.15(+2.07%)
Nov 10, 2021 7.400 7.260 34,392 -0.35(-4.60%)
Nov 09, 2021 7.970 7.970 7.290 7.610 108,609 -0.41(-5.11%)
Nov 08, 2021 7.340 8.100 6.830 8.020 414,188 +0.77(+10.62%)
Nov 05, 2021 7.040 7.380 7.010 7.250 36,565 +0.25(+3.57%)
Nov 04, 2021 6.960 7.150 6.880 7.000 54,833 +0.21(+3.09%)
Nov 03, 2021 6.810 6.830 6.620 6.790 2,961 +0.03(+0.44%)
Nov 02, 2021 6.600 6.880 6.600 6.760 21,998 +0.10(+1.50%)
Nov 01, 2021 7.000 7.000 6.560 6.660 7,840 -0.27(-3.90%)
Oct 29, 2021 7.000 7.100 6.846 6.930 14,077 -0.06(-0.86%)
Oct 28, 2021 7.154 7.154 6.900 6.990 9,845 -0.03(-0.43%)
Oct 27, 2021 7.240 7.020 6.820 7.020 4,186 -0.12(-1.68%)
Oct 26, 2021 7.001 7.190 6.835 7.140 15,647 +0.15(+2.15%)
Oct 25, 2021 6.920 7.000 6.760 6.990 12,547 +0.03(+0.43%)
Oct 22, 2021 7.110 7.110 6.927 6.960 14,625 -0.16(-2.25%)
Oct 21, 2021 7.000 7.198 7.000 7.120 27,434 -0.01(-0.14%)
Oct 20, 2021 6.930 7.220 6.930 7.130 11,218 +0.13(+1.86%)
Oct 19, 2021 6.840 7.200 6.840 7.000 9,247 +0.01(+0.14%)
Oct 18, 2021 7.035 7.080 6.975 6.990 7,641 -0.01(-0.14%)
Oct 15, 2021 6.900 7.165 6.900 7.000 4,162 -0.18(-2.51%)
Oct 14, 2021 7.425 7.425 7.180 7.180 5,871 -0.07(-0.97%)
Oct 13, 2021 7.190 7.510 7.190 7.250 97,949 +0.12(+1.68%)
Oct 12, 2021 6.980 7.180 6.960 7.130 22,496 +0.01(+0.14%)
Oct 11, 2021 7.070 7.170 6.900 7.120 9,268 +0.05(+0.71%)
Oct 08, 2021 6.950 7.070 6.921 7.070 7,470 +0.07(+1.00%)
Oct 07, 2021 7.000 7.000 6.900 7.000 4,926 +0.05(+0.72%)
Oct 06, 2021 6.880 6.950 6.820 6.950 2,347 -0.14(-1.95%)
Oct 05, 2021 7.200 7.200 7.080 7.088 1,484 +0.08(+1.11%)
Oct 04, 2021 6.860 7.200 6.860 7.010 18,841 -0.19(-2.64%)
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.