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. - Common Stock (NQ: FEMY )

1.090 -0.010 (-0.91%)
Streaming Delayed Price Updated: 2:59 PM EST, Jan 2, 2025 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, 2024 1.100 0 +0.00(+0.00%)
Dec 30, 2024 1.120 1.120 1.070 1.100 140,257 -0.03(-2.65%)
Dec 27, 2024 1.150 1.170 1.050 1.130 224,855 -0.02(-1.74%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.