Femasys Inc. (FEMY)
NASDAQ: FEMY · Real-Time Price · USD
1.120
-0.020 (-1.75%)
May 7, 2025, 2:18 PM EDT - Market open
Femasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | -1.75% | 55,673 |
| May 6, 2025 | 1.17 | 1.22 | 1.10 | 1.14 | 1.14 | -3.39% | 497,633 |
| May 5, 2025 | 1.14 | 1.21 | 1.14 | 1.18 | 1.18 | 1.72% | 145,132 |
| May 2, 2025 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | -0.85% | 154,504 |
| May 1, 2025 | 1.16 | 1.19 | 1.13 | 1.17 | 1.17 | 0.86% | 88,944 |
| Apr 30, 2025 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | -0.85% | 80,528 |
| Apr 29, 2025 | 1.13 | 1.21 | 1.13 | 1.17 | 1.17 | 0.86% | 84,095 |
| Apr 28, 2025 | 1.21 | 1.22 | 1.13 | 1.16 | 1.16 | -5.69% | 238,843 |
| Apr 25, 2025 | 1.26 | 1.26 | 1.18 | 1.23 | 1.23 | -0.81% | 105,191 |
| Apr 24, 2025 | 1.24 | 1.29 | 1.22 | 1.24 | 1.24 | - | 111,130 |
| Apr 23, 2025 | 1.26 | 1.26 | 1.19 | 1.24 | 1.24 | 1.64% | 167,393 |
| Apr 22, 2025 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | 61,464 |
| Apr 21, 2025 | 1.19 | 1.23 | 1.17 | 1.20 | 1.20 | -3.23% | 85,253 |
| Apr 17, 2025 | 1.08 | 1.24 | 1.08 | 1.24 | 1.24 | 14.81% | 502,332 |
| Apr 16, 2025 | 1.14 | 1.16 | 1.07 | 1.08 | 1.08 | -5.68% | 182,587 |
| 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 |