Skip to main content
Femasys Inc. (FEMY)
NASDAQ: FEMY · Real-Time Price · USD
1.180
-0.010 (-0.84%)
At close: Jan 31, 2025, 4:00 PM
1.150
-0.030 (-2.54%)
After-hours: Jan 31, 2025, 6:11 PM EST

Femasys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20251.181.191.161.181.18-0.84%121,635
Jan 30, 20251.161.201.121.191.191.71%286,116
Jan 29, 20251.051.191.051.171.1711.96%616,295
Jan 28, 20251.101.101.041.051.05-4.13%123,819
Jan 27, 20251.131.141.071.091.09-5.22%129,502
Jan 24, 20251.141.251.131.151.15-192,389
Jan 23, 20251.151.181.101.151.150.88%45,443
Jan 22, 20251.211.211.121.141.14-4.20%398,388
Jan 21, 20251.091.211.051.191.197.21%215,784
Jan 17, 20251.131.131.081.111.11-31,672
Jan 16, 20251.051.151.051.111.114.72%330,709
Jan 15, 20251.081.091.041.061.060.95%28,255
Jan 14, 20251.071.111.051.051.05-59,187
Jan 13, 20251.061.071.041.051.05-2.78%60,754
Jan 10, 20251.061.091.051.081.08-0.92%135,634
Jan 8, 20251.091.101.061.091.09-0.91%43,661
Jan 7, 20251.111.151.081.101.10-1.79%85,691
Jan 6, 20251.141.151.101.121.12-64,007
Jan 3, 20251.081.141.081.121.121.82%46,164
Jan 2, 20251.101.151.061.101.10-96,109
Dec 31, 20241.101.101.061.101.10-162,359
Dec 30, 20241.121.121.071.101.10-2.65%140,287
Dec 27, 20241.151.171.051.131.13-1.74%224,855
Dec 26, 20241.101.161.101.151.153.60%86,787
Dec 24, 20241.101.111.071.111.113.74%58,191
Dec 23, 20241.111.111.061.071.07-1.83%80,817
Dec 20, 20241.101.131.091.091.09-0.91%79,719
Dec 19, 20241.101.141.081.101.101.85%79,990
Dec 18, 20241.141.191.081.081.08-5.26%118,308
Dec 17, 20241.141.191.091.141.14-0.87%138,162
Dec 16, 20241.181.241.101.151.15-3.36%387,023
Dec 13, 20241.181.221.171.191.19-93,531
Dec 12, 20241.251.261.191.191.19-4.03%144,624
Dec 11, 20241.231.291.201.241.240.81%156,258
Dec 10, 20241.151.301.131.231.237.89%511,275
Dec 9, 20241.111.161.101.141.141.79%222,804
Dec 6, 20241.111.141.091.121.121.82%137,167
Dec 5, 20241.141.151.081.101.10-0.90%205,147
Dec 4, 20241.081.111.061.111.112.78%115,782
Dec 3, 20241.101.111.051.081.08-1.82%123,319
Dec 2, 20241.111.161.091.101.10-1.79%164,596
Nov 29, 20241.051.151.051.121.127.69%114,227
Nov 27, 20241.061.071.031.041.04-1.89%78,081
Nov 26, 20241.121.131.041.061.06-3.64%138,972
Nov 25, 20241.081.201.061.101.104.76%555,994
Nov 22, 20241.021.101.021.051.053.96%150,615
Nov 21, 20240.981.030.961.011.013.38%98,779
Nov 20, 20240.910.990.910.980.9810.27%118,191
Nov 19, 20240.930.930.860.890.89-4.91%249,188
Nov 18, 20240.970.970.910.930.93-2.21%287,305
Nov 15, 20240.991.000.950.950.95-2.78%141,478
Nov 14, 20241.071.070.960.980.98-4.85%320,754
Nov 13, 20241.081.090.981.031.03-308,560
Nov 12, 20241.131.151.001.031.03-11.59%370,388
Nov 11, 20241.131.181.101.171.173.10%122,631
Nov 8, 20241.121.151.101.131.13-107,558
Nov 7, 20241.131.161.121.131.130.89%145,052
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