Femasys Inc. (FEMY)
NASDAQ: FEMY · Real-Time Price · USD
1.460
0.00 (0.00%)
At close: Mar 12, 2025, 4:00 PM
1.452
-0.008 (-0.56%)
After-hours: Mar 12, 2025, 5:08 PM EST
Femasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 1.47 | 1.51 | 1.42 | 1.46 | - | - | 81,850 |
| 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 |
| Feb 3, 2025 | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | -4.24% | 109,790 |
| Jan 31, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 121,810 |
| Jan 30, 2025 | 1.16 | 1.20 | 1.12 | 1.19 | 1.19 | 1.71% | 286,116 |
| Jan 29, 2025 | 1.05 | 1.19 | 1.05 | 1.17 | 1.17 | 11.96% | 616,295 |
| Jan 28, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -4.13% | 123,819 |
| Jan 27, 2025 | 1.13 | 1.14 | 1.07 | 1.09 | 1.09 | -5.22% | 129,502 |
| Jan 24, 2025 | 1.14 | 1.25 | 1.13 | 1.15 | 1.15 | - | 192,389 |
| Jan 23, 2025 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | 0.88% | 45,443 |
| Jan 22, 2025 | 1.21 | 1.21 | 1.12 | 1.14 | 1.14 | -4.20% | 398,388 |
| Jan 21, 2025 | 1.09 | 1.21 | 1.05 | 1.19 | 1.19 | 7.21% | 215,784 |
| Jan 17, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | - | 31,672 |
| Jan 16, 2025 | 1.05 | 1.15 | 1.05 | 1.11 | 1.11 | 4.72% | 330,709 |
| Jan 15, 2025 | 1.08 | 1.09 | 1.04 | 1.06 | 1.06 | 0.95% | 28,255 |
| Jan 14, 2025 | 1.07 | 1.11 | 1.05 | 1.05 | 1.05 | - | 59,187 |
| Jan 13, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -2.78% | 60,754 |
| Jan 10, 2025 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | -0.92% | 135,634 |
| Jan 8, 2025 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | -0.91% | 43,661 |
| Jan 7, 2025 | 1.11 | 1.15 | 1.08 | 1.10 | 1.10 | -1.79% | 85,691 |
| Jan 6, 2025 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | - | 64,007 |
| Jan 3, 2025 | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | 1.82% | 46,164 |
| Jan 2, 2025 | 1.10 | 1.15 | 1.06 | 1.10 | 1.10 | - | 96,109 |
| Dec 31, 2024 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | - | 162,359 |
| Dec 30, 2024 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -2.65% | 140,287 |
| Dec 27, 2024 | 1.15 | 1.17 | 1.05 | 1.13 | 1.13 | -1.74% | 224,855 |