Skip to main content
Femasys Inc. (FEMY)
NASDAQ: FEMY · Real-Time Price · USD
1.150
+0.030 (2.66%)
Nov 7, 2024, 11:25 AM EST - Market open

Femasys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20241.141.161.091.121.12-6.67%253,848
Nov 5, 20241.171.231.161.201.202.13%76,493
Nov 4, 20241.251.271.141.181.18-6.75%173,756
Nov 1, 20241.351.361.231.261.26-5.26%1,204,058
Oct 31, 20241.361.371.321.331.33-2.21%91,105
Oct 30, 20241.401.401.341.361.36-1.45%774,609
Oct 29, 20241.301.391.301.381.383.76%173,005
Oct 28, 20241.271.331.271.331.334.72%101,938
Oct 25, 20241.201.281.201.271.275.83%82,379
Oct 24, 20241.251.261.171.201.20-2.44%132,743
Oct 23, 20241.301.301.201.231.23-4.65%145,222
Oct 22, 20241.271.301.251.291.29-0.39%53,319
Oct 21, 20241.291.311.261.301.30-0.38%131,059
Oct 18, 20241.241.301.201.301.306.56%146,934
Oct 17, 20241.251.251.181.221.22-0.81%99,165
Oct 16, 20241.191.251.161.231.235.13%227,714
Oct 15, 20241.141.201.121.171.173.54%246,249
Oct 14, 20241.121.151.091.131.133.67%128,306
Oct 11, 20241.131.131.071.091.09-2.68%197,287
Oct 10, 20241.111.151.111.121.12-2.61%48,272
Oct 9, 20241.111.151.091.151.151.77%115,005
Oct 8, 20241.091.141.071.131.133.67%89,007
Oct 7, 20241.111.121.071.091.09-1.80%149,277
Oct 4, 20241.111.131.101.111.11-0.45%58,130
Oct 3, 20241.151.151.111.121.12-2.19%55,943
Oct 2, 20241.121.171.121.141.141.79%72,396
Oct 1, 20241.101.131.101.121.120.90%52,203
Sep 30, 20241.111.131.091.111.11-0.89%73,682
Sep 27, 20241.141.161.101.121.12-0.88%89,911
Sep 26, 20241.131.151.101.131.13-82,031
Sep 25, 20241.151.151.101.131.131.80%72,959
Sep 24, 20241.141.161.111.111.11-0.89%84,139
Sep 23, 20241.151.221.111.121.12-2.61%88,865
Sep 20, 20241.201.201.131.151.15-1.71%90,548
Sep 19, 20241.151.221.111.171.174.46%224,935
Sep 18, 20241.111.161.101.121.122.75%116,728
Sep 17, 20241.111.151.051.091.09-2.68%92,243
Sep 16, 20241.121.171.101.121.12-105,066
Sep 13, 20241.121.131.111.121.12-34,940
Sep 12, 20241.211.211.081.121.12-2.61%106,236
Sep 11, 20241.091.221.091.151.157.48%206,436
Sep 10, 20241.071.091.051.071.07-1.83%81,028
Sep 9, 20241.081.151.021.091.091.87%497,736
Sep 6, 20241.121.131.051.071.07-2.73%51,766
Sep 5, 20241.161.161.051.101.10-1.79%45,897
Sep 4, 20241.091.121.071.121.122.75%35,526
Sep 3, 20241.181.191.051.091.09-6.84%90,762
Aug 30, 20241.151.191.111.171.170.86%130,154
Aug 29, 20241.071.211.051.161.1610.48%510,058
Aug 28, 20241.041.061.021.051.05-1.87%56,255
Aug 27, 20241.051.071.041.071.07-0.93%56,448
Aug 26, 20241.081.081.031.081.080.93%58,504
Aug 23, 20240.991.070.971.071.075.94%80,423
Aug 22, 20241.051.050.951.011.01-2.88%161,392
Aug 21, 20241.051.071.001.041.044.00%101,599
Aug 20, 20241.101.100.961.001.00-5.66%187,346
Aug 19, 20241.091.091.051.061.06-2.75%63,780
Aug 16, 20241.081.141.041.091.09-0.91%58,304
Aug 15, 20241.071.131.071.101.103.77%86,522
Aug 14, 20241.111.181.051.061.06-2.75%220,622
Aug 13, 20241.101.141.071.091.093.81%102,918
Aug 12, 20240.931.090.911.051.0512.89%170,260
Aug 9, 20240.900.960.870.930.938.14%161,960
Aug 8, 20240.991.000.860.860.86-18.09%529,476
Aug 7, 20241.051.101.051.051.05-110,005
Aug 6, 20241.031.101.001.051.055.00%127,209
Aug 5, 20240.901.070.891.001.00-4.76%327,035
Aug 2, 20241.101.111.041.051.05-7.08%143,640
Aug 1, 20241.141.151.081.131.13-125,072
Jul 31, 20241.131.151.121.131.130.89%81,103
Jul 30, 20241.171.171.111.121.12-2.18%98,140
Jul 29, 20241.121.161.121.151.150.44%50,225
Jul 26, 20241.171.291.001.141.140.88%681,439
Jul 25, 20241.151.161.091.131.13-2.59%118,038
Jul 24, 20241.101.191.101.161.164.50%166,927
Jul 23, 20241.131.141.091.111.11-0.89%96,331
Jul 22, 20241.091.131.071.121.122.75%102,412
Jul 19, 20241.101.111.071.091.09-1.80%88,283
Jul 18, 20241.111.181.111.111.11-3.48%71,591
Jul 17, 20241.211.221.121.151.15-4.17%116,387
Jul 16, 20241.121.211.121.201.207.14%224,178
Jul 15, 20241.131.151.101.121.12-1.75%96,052
Jul 12, 20241.101.151.091.141.141.79%108,104
Jul 11, 20241.071.131.061.121.122.75%110,511
Jul 10, 20241.091.151.041.091.09-0.91%190,368
Jul 9, 20241.141.151.051.101.10-3.51%129,097
Jul 8, 20241.111.161.111.141.142.70%118,186
Jul 5, 20241.081.111.081.111.110.91%93,774
Jul 3, 20241.141.141.081.101.10-0.90%42,674
Jul 2, 20241.141.171.101.111.11-5.13%82,786
Jul 1, 20241.141.201.141.171.172.63%103,368
Jun 28, 20241.141.161.091.141.14-0.87%87,655
Jun 27, 20241.071.231.071.151.1510.58%179,258
Jun 26, 20241.051.091.031.041.04-4.59%156,934
Jun 25, 20241.161.171.081.091.09-6.84%136,023
Jun 24, 20241.141.201.101.171.171.74%127,126
Jun 21, 20241.311.401.111.151.15-9.45%583,436
Jun 20, 20241.021.371.011.271.2732.98%1,554,545
Jun 18, 20241.011.010.950.960.96-5.45%199,501
Jun 17, 20241.011.030.991.011.01-0.49%117,183