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:

Femasys Inc (NQ: FEMY )

1.129 -0.041 (-3.49%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 1.140 1.200 1.100 1.170 125,499 +0.02(+1.74%)
Jun 21, 2024 1.310 1.399 1.110 1.150 583,436 -0.12(-9.45%)
Jun 20, 2024 1.020 1.370 1.010 1.270 1,552,807 +0.32(+32.98%)
Jun 18, 2024 1.010 1.010 0.9521 0.9550 199,501 -0.06(-5.45%)
Jun 17, 2024 1.010 1.030 0.9900 1.010 117,128 -0.00(-0.49%)
Jun 14, 2024 1.050 1.050 1.000 1.015 78,685 -0.03(-2.41%)
Jun 13, 2024 1.020 1.070 1.020 1.040 48,752 +0.00(+0.01%)
Jun 12, 2024 1.080 1.090 1.020 1.040 145,389 -0.04(-3.70%)
Jun 11, 2024 1.090 1.100 1.060 1.080 74,076 -0.01(-0.92%)
Jun 10, 2024 1.040 1.110 1.020 1.090 143,200 +0.05(+4.81%)
Jun 07, 2024 1.030 1.070 1.030 1.040 139,607 -0.01(-0.95%)
Jun 06, 2024 1.140 1.150 1.020 1.050 279,563 -0.06(-5.41%)
Jun 05, 2024 1.180 1.210 1.100 1.110 157,273 -0.07(-5.93%)
Jun 04, 2024 1.140 1.230 1.140 1.180 143,180 +0.03(+2.61%)
Jun 03, 2024 1.160 1.190 1.100 1.150 193,131 -0.03(-2.54%)
May 31, 2024 1.190 1.220 1.175 1.180 66,519 +0.00(+0.00%)
May 30, 2024 1.180 1.220 1.170 1.180 138,558 +0.01(+0.85%)
May 29, 2024 1.220 1.220 1.160 1.170 152,431 -0.04(-3.31%)
May 28, 2024 1.270 1.290 1.210 1.210 147,228 -0.07(-5.47%)
May 24, 2024 1.240 1.330 1.210 1.280 320,569 +0.04(+3.23%)
May 23, 2024 1.310 1.310 1.220 1.240 74,584 -0.06(-4.62%)
May 22, 2024 1.240 1.350 1.240 1.300 96,232 +0.02(+1.56%)
May 21, 2024 1.290 1.299 1.220 1.280 110,033 +0.02(+1.59%)
May 20, 2024 1.250 1.282 1.220 1.260 127,398 -0.01(-0.79%)
May 17, 2024 1.290 1.290 1.240 1.270 258,096 -0.02(-1.55%)
May 16, 2024 1.320 1.360 1.260 1.290 138,789 -0.04(-3.01%)
May 15, 2024 1.350 1.390 1.320 1.330 158,543 -0.05(-3.62%)
May 14, 2024 1.280 1.380 1.250 1.380 180,927 +0.11(+8.66%)
May 13, 2024 1.240 1.300 1.210 1.270 182,143 +0.06(+4.96%)
May 10, 2024 1.280 1.285 1.200 1.210 139,097 -0.06(-4.72%)
May 09, 2024 1.340 1.374 1.250 1.270 235,560 -0.12(-8.63%)
May 08, 2024 1.430 1.510 1.370 1.390 304,103 -0.03(-2.11%)
May 07, 2024 1.390 1.440 1.340 1.420 138,488 +0.07(+5.19%)
May 06, 2024 1.300 1.390 1.300 1.350 180,394 +0.06(+4.65%)
May 03, 2024 1.280 1.320 1.240 1.290 62,923 +0.05(+4.45%)
May 02, 2024 1.290 1.330 1.220 1.235 284,744 -0.06(-5.00%)
May 01, 2024 1.270 1.340 1.270 1.300 108,402 +0.03(+2.36%)
Apr 30, 2024 1.330 1.330 1.270 1.270 69,173 -0.05(-3.79%)
Apr 29, 2024 1.270 1.340 1.250 1.320 84,220 +0.05(+3.94%)
Apr 26, 2024 1.330 1.364 1.240 1.270 138,216 -0.06(-4.51%)
Apr 25, 2024 1.330 1.340 1.270 1.330 103,654 +0.00(+0.00%)
Apr 24, 2024 1.340 1.410 1.320 1.330 114,142 +0.00(+0.00%)
Apr 23, 2024 1.230 1.360 1.230 1.330 281,320 +0.06(+4.72%)
Apr 22, 2024 1.320 1.355 1.220 1.270 223,653 -0.05(-3.79%)
Apr 19, 2024 1.300 1.340 1.280 1.320 167,020 +0.01(+0.76%)
Apr 18, 2024 1.300 1.370 1.270 1.310 189,216 +0.01(+0.77%)
Apr 17, 2024 1.340 1.340 1.290 1.300 121,149 -0.01(-0.76%)
Apr 16, 2024 1.300 1.365 1.290 1.310 278,083 -0.03(-2.24%)
Apr 15, 2024 1.300 1.410 1.265 1.340 861,255 +0.04(+3.08%)
Apr 12, 2024 1.410 1.410 1.270 1.300 420,534 -0.10(-7.14%)
Apr 11, 2024 1.420 1.480 1.390 1.400 404,873 -0.03(-2.10%)
Apr 10, 2024 1.560 1.560 1.395 1.430 473,675 -0.12(-7.74%)
Apr 09, 2024 1.630 1.630 1.540 1.550 220,850 -0.03(-1.90%)
Apr 08, 2024 1.720 1.720 1.550 1.580 339,892 -0.11(-6.51%)
Apr 05, 2024 1.740 1.740 1.670 1.690 264,821 -0.02(-1.17%)
Apr 04, 2024 1.840 1.840 1.690 1.710 273,229 -0.10(-5.52%)
Apr 03, 2024 1.790 1.830 1.750 1.810 413,516 +0.07(+4.02%)
Apr 02, 2024 1.720 1.790 1.680 1.740 469,006 +0.02(+1.16%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.