Femasys Inc. (FEMY)
NASDAQ: FEMY · Real-Time Price · USD
1.145
+0.005 (0.44%)
At close: Apr 15, 2025, 4:00 PM
1.150
+0.005 (0.44%)
After-hours: Apr 15, 2025, 6:22 PM EDT
Femasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 0.44% | 171,697 |
| Apr 14, 2025 | 1.18 | 1.19 | 1.11 | 1.14 | 1.14 | - | 88,724 |
| Apr 11, 2025 | 1.11 | 1.16 | 1.06 | 1.14 | 1.14 | 5.56% | 297,260 |
| Apr 10, 2025 | 1.15 | 1.19 | 1.08 | 1.08 | 1.08 | -8.47% | 211,179 |
| Apr 9, 2025 | 1.10 | 1.20 | 1.08 | 1.18 | 1.18 | 5.36% | 365,467 |
| Apr 8, 2025 | 1.20 | 1.22 | 1.07 | 1.12 | 1.12 | -2.61% | 231,632 |
| Apr 7, 2025 | 1.12 | 1.23 | 1.12 | 1.15 | 1.15 | -3.36% | 334,314 |
| Apr 4, 2025 | 1.20 | 1.23 | 1.13 | 1.19 | 1.19 | -3.25% | 531,677 |
| Apr 3, 2025 | 1.25 | 1.30 | 1.22 | 1.23 | 1.23 | -4.65% | 135,422 |
| Apr 2, 2025 | 1.21 | 1.34 | 1.21 | 1.29 | 1.29 | 4.88% | 519,674 |
| Apr 1, 2025 | 1.27 | 1.29 | 1.21 | 1.23 | 1.23 | -1.60% | 156,156 |
| Mar 31, 2025 | 1.26 | 1.29 | 1.18 | 1.25 | 1.25 | -3.10% | 196,382 |
| Mar 28, 2025 | 1.31 | 1.39 | 1.28 | 1.29 | 1.29 | -3.37% | 213,975 |
| Mar 27, 2025 | 1.45 | 1.46 | 1.25 | 1.34 | 1.34 | -12.17% | 789,354 |
| Mar 26, 2025 | 1.60 | 1.60 | 1.51 | 1.52 | 1.52 | -5.00% | 142,957 |
| Mar 25, 2025 | 1.57 | 1.63 | 1.45 | 1.60 | 1.60 | 2.56% | 546,856 |
| Mar 24, 2025 | 1.61 | 1.61 | 1.51 | 1.56 | 1.56 | -2.50% | 195,758 |
| Mar 21, 2025 | 1.60 | 1.70 | 1.52 | 1.60 | 1.60 | - | 435,325 |
| Mar 20, 2025 | 1.61 | 1.76 | 1.56 | 1.60 | 1.60 | 1.91% | 510,093 |
| Mar 19, 2025 | 1.57 | 1.74 | 1.55 | 1.57 | 1.57 | 1.95% | 616,287 |
| Mar 18, 2025 | 1.56 | 1.63 | 1.51 | 1.54 | 1.54 | -3.75% | 186,676 |
| Mar 17, 2025 | 1.59 | 1.74 | 1.58 | 1.60 | 1.60 | 1.91% | 365,756 |
| Mar 14, 2025 | 1.40 | 1.60 | 1.33 | 1.57 | 1.57 | 12.14% | 546,703 |
| Mar 13, 2025 | 1.51 | 1.64 | 1.38 | 1.40 | 1.40 | -4.11% | 6,470,071 |
| Mar 12, 2025 | 1.47 | 1.51 | 1.42 | 1.46 | 1.46 | - | 81,903 |
| Mar 11, 2025 | 1.40 | 1.55 | 1.38 | 1.46 | 1.46 | 4.29% | 147,103 |
| Mar 10, 2025 | 1.50 | 1.52 | 1.36 | 1.40 | 1.40 | -6.67% | 170,407 |
| Mar 7, 2025 | 1.51 | 1.56 | 1.45 | 1.50 | 1.50 | - | 113,683 |
| Mar 6, 2025 | 1.57 | 1.59 | 1.50 | 1.50 | 1.50 | -3.85% | 90,205 |
| Mar 5, 2025 | 1.50 | 1.58 | 1.50 | 1.56 | 1.56 | 3.31% | 67,311 |
| Mar 4, 2025 | 1.50 | 1.55 | 1.43 | 1.51 | 1.51 | -1.95% | 253,638 |
| Mar 3, 2025 | 1.55 | 1.62 | 1.53 | 1.54 | 1.54 | -1.91% | 93,715 |
| Feb 28, 2025 | 1.60 | 1.65 | 1.52 | 1.57 | 1.57 | -1.26% | 145,586 |
| Feb 27, 2025 | 1.67 | 1.67 | 1.57 | 1.59 | 1.59 | -3.64% | 131,655 |
| Feb 26, 2025 | 1.64 | 1.71 | 1.59 | 1.65 | 1.65 | 4.43% | 354,325 |
| Feb 25, 2025 | 1.62 | 1.72 | 1.52 | 1.58 | 1.58 | -2.47% | 254,177 |
| Feb 24, 2025 | 1.64 | 1.69 | 1.53 | 1.62 | 1.62 | -1.22% | 390,988 |
| Feb 21, 2025 | 1.78 | 1.80 | 1.63 | 1.64 | 1.64 | -7.34% | 488,016 |
| Feb 20, 2025 | 1.69 | 1.80 | 1.57 | 1.77 | 1.77 | 4.73% | 619,064 |
| Feb 19, 2025 | 1.65 | 1.78 | 1.59 | 1.69 | 1.69 | 6.96% | 1,320,471 |
| Feb 18, 2025 | 1.61 | 1.65 | 1.48 | 1.58 | 1.58 | -0.63% | 2,559,843 |
| Feb 14, 2025 | 1.38 | 1.63 | 1.38 | 1.59 | 1.59 | 15.22% | 1,033,501 |
| Feb 13, 2025 | 1.35 | 1.38 | 1.28 | 1.38 | 1.38 | 4.55% | 355,085 |
| Feb 12, 2025 | 1.25 | 1.34 | 1.20 | 1.32 | 1.32 | 5.60% | 335,588 |
| Feb 11, 2025 | 1.20 | 1.34 | 1.16 | 1.25 | 1.25 | 7.76% | 718,293 |
| Feb 10, 2025 | 1.18 | 1.19 | 1.09 | 1.16 | 1.16 | -1.69% | 216,659 |
| Feb 7, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | - | 174,403 |
| Feb 6, 2025 | 1.20 | 1.24 | 1.16 | 1.18 | 1.18 | -1.67% | 332,453 |
| Feb 5, 2025 | 1.16 | 1.33 | 1.13 | 1.20 | 1.20 | 6.19% | 702,427 |
| Feb 4, 2025 | 1.15 | 1.18 | 1.11 | 1.13 | 1.13 | - | 137,940 |