La bourse est fermée

Femasys Inc. (FEMY)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,2100-0,0600 (-4,72 %)
À la clôture : 04:00PM EDT
1,2600 +0,05 (+4,13 %)
Échanges après Bourse : 07:57PM EDT
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20241,28001,28501,20001,21001,2100137 000
09 mai 20241,34001,37401,25001,27001,2700235 600
08 mai 20241,43001,51001,37001,39001,3900306 200
07 mai 20241,39001,44001,34001,42001,4200138 500
06 mai 20241,30001,39001,30001,35001,3500180 300
03 mai 20241,28001,32001,24001,29001,290062 900
02 mai 20241,29001,33001,22001,23501,2350284 700
01 mai 20241,27001,34001,27001,30001,3000108 400
30 avr. 20241,33001,33001,27001,27001,270069 200
29 avr. 20241,27001,34001,25001,32001,320084 200
26 avr. 20241,33001,36401,21001,27001,2700138 200
25 avr. 20241,33001,34001,27001,33001,3300103 700
24 avr. 20241,34001,41001,32001,33001,3300114 100
23 avr. 20241,23001,36001,23001,33001,3300282 500
22 avr. 20241,32001,35501,22001,27001,2700224 000
19 avr. 20241,30001,34001,28001,32001,3200162 200
18 avr. 20241,30001,37001,27001,31001,3100189 500
17 avr. 20241,34001,34001,29001,30001,3000121 100
16 avr. 20241,30001,36501,29001,31001,3100278 100
15 avr. 20241,30001,41001,26501,34001,3400861 300
12 avr. 20241,41001,41001,27001,30001,3000415 300
11 avr. 20241,42001,48001,39001,40001,4000404 900
10 avr. 20241,56001,56001,39501,43001,4300473 700
09 avr. 20241,63001,63001,54001,55001,5500220 900
08 avr. 20241,72001,72001,55001,58001,5800340 200
05 avr. 20241,74001,74001,67001,69001,6900264 700
04 avr. 20241,84001,84001,69001,71001,7100273 200
03 avr. 20241,79001,83001,75001,81001,8100418 500
02 avr. 20241,72001,79001,68001,74001,7400469 000
01 avr. 20241,54001,79001,51001,72001,7200941 500
28 mars 20241,44001,65001,44001,55001,5500496 100
27 mars 20241,47001,50001,34501,47001,4700902 400
26 mars 20241,60001,62001,46001,50001,5000873 200
25 mars 20241,60001,67001,58001,61001,6100574 500
22 mars 20241,69001,73801,60001,66001,6600556 000
21 mars 20241,80001,81001,62001,72001,7200934 900
20 mars 20241,87001,88001,71001,80001,80003 174 400
19 mars 20241,90002,07001,78002,00002,0000642 300
18 mars 20242,05002,12001,88001,94001,9400802 000
15 mars 20241,79002,05001,78301,88001,88001 109 100
14 mars 20241,83001,88101,62001,72001,7200461 700
13 mars 20241,80002,03001,75001,81001,8100558 300
12 mars 20241,84001,94001,72001,91001,9100428 800
11 mars 20242,02002,06001,84001,86001,8600423 900
08 mars 20242,06002,15001,98002,04002,0400536 600
07 mars 20241,89002,15001,83002,03002,0300772 800
06 mars 20242,19002,20001,69001,89001,89001 658 200
05 mars 20242,24002,26001,95002,13002,13001 184 800
04 mars 20241,91002,40001,88002,22002,22002 942 700
01 mars 20241,77001,89001,68001,87001,8700726 700
29 févr. 20241,87001,92001,66001,76001,76001 612 200
28 févr. 20241,72001,88001,61001,77001,77002 773 800
27 févr. 20241,40001,66001,36001,62001,6200831 400
26 févr. 20241,46001,49001,33001,42001,4200535 800
23 févr. 20241,53001,62001,34001,42001,4200836 400
22 févr. 20241,40001,56001,29401,46001,46001 204 800
21 févr. 20241,24001,38001,18101,36001,3600469 400
20 févr. 20241,22001,25001,17001,23001,2300241 500
16 févr. 20241,19001,29001,18001,25001,2500312 000
15 févr. 20241,22001,26301,14001,21001,2100356 900
14 févr. 20241,17001,20001,06001,19001,1900423 800
13 févr. 20241,10001,21001,07001,15001,1500462 000
12 févr. 20241,15001,15001,00001,10001,1000692 800
09 févr. 20241,40001,40001,17001,21001,2100728 700
08 févr. 20241,18001,50001,17001,38001,38002 481 700
07 févr. 20240,87601,44000,85101,17001,17003 046 800
06 févr. 20240,77000,88000,76000,87200,8720256 000
05 févr. 20240,80900,80900,75000,77000,7700209 200
02 févr. 20240,80000,89000,75500,78000,78001 041 800
01 févr. 20240,76800,82000,75000,80000,8000675 000
31 janv. 20240,75000,80000,73400,74800,7480268 300
30 janv. 20240,82000,82000,76200,78800,7880158 000
29 janv. 20240,79700,81400,77100,80000,8000115 800
26 janv. 20240,81000,82000,79000,80800,8080103 300
25 janv. 20240,80100,82200,78100,79100,7910131 000
24 janv. 20240,80000,82000,76000,79000,7900425 300
23 janv. 20240,79600,84000,79000,79500,7950125 500
22 janv. 20240,83000,85000,81000,81000,8100215 900
19 janv. 20240,86500,89000,76000,80000,8000665 000
18 janv. 20240,90000,92000,86500,90500,9050124 200
17 janv. 20240,91000,93000,90100,90400,9040142 300
16 janv. 20240,93000,95700,90100,94300,9430109 500
12 janv. 20240,92000,95400,90500,93200,9320106 800
11 janv. 20240,97000,99300,91000,92000,9200163 500
10 janv. 20240,98001,00000,93100,97000,9700175 700
09 janv. 20240,94701,01000,94000,99100,9910217 700
08 janv. 20240,94000,96000,92000,93000,9300164 300
05 janv. 20240,95000,98200,91100,94000,9400291 100
04 janv. 20240,98000,99800,92300,98100,9810214 600
03 janv. 20241,00001,02000,96100,99800,9980288 900
02 janv. 20240,93001,01000,93001,01001,0100206 800
29 déc. 20230,99201,02000,93100,97500,9750352 900
28 déc. 20230,96001,06000,96001,01001,0100416 600
27 déc. 20230,92500,98000,92500,95000,9500230 600
26 déc. 20230,89000,98000,89000,92500,9250305 200
22 déc. 20230,87901,03000,87900,98600,9860684 900
21 déc. 20230,86800,89000,86000,88900,8890163 100
20 déc. 20230,89000,89500,86300,88300,8830210 600
19 déc. 20230,96700,97000,87000,89500,8950276 400
18 déc. 20230,88200,92100,82000,85000,8500237 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...