Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Femasys Inc (NQ: FEMY )

1.110 -0.010 (-0.89%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 1.070 1.130 1.060 1.120 106,511 +0.03(+2.75%)
Jul 10, 2024 1.090 1.150 1.040 1.090 190,368 -0.01(-0.91%)
Jul 09, 2024 1.140 1.145 1.050 1.100 129,074 -0.04(-3.51%)
Jul 08, 2024 1.110 1.160 1.110 1.140 118,186 +0.03(+2.70%)
Jul 05, 2024 1.080 1.110 1.080 1.110 93,774 +0.01(+0.91%)
Jul 03, 2024 1.140 1.140 1.080 1.100 42,674 -0.01(-0.90%)
Jul 02, 2024 1.140 1.170 1.100 1.110 82,783 -0.06(-5.13%)
Jul 01, 2024 1.140 1.200 1.140 1.170 102,900 +0.03(+2.63%)
Jun 28, 2024 1.140 1.160 1.090 1.140 87,655 -0.01(-0.87%)
Jun 27, 2024 1.070 1.230 1.070 1.150 178,248 +0.11(+10.58%)
Jun 26, 2024 1.050 1.090 1.030 1.040 156,934 -0.05(-4.59%)
Jun 25, 2024 1.160 1.170 1.080 1.090 135,986 -0.08(-6.84%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.