Femasys Inc. (FEMY)
NASDAQ: FEMY · Real-Time Price · USD
0.9000
-0.1200 (-11.76%)
At close: May 30, 2025, 4:00 PM
0.8800
-0.0200 (-2.22%)
After-hours: May 30, 2025, 4:00 PM EDT
Femasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.85 | 0.90 | 0.82 | 0.88 | - | -13.47% | 1,599,222 |
| May 29, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -3.77% | 243,030 |
| May 28, 2025 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | 1.92% | 49,157 |
| May 27, 2025 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | - | 140,286 |
| May 23, 2025 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | -1.89% | 46,357 |
| May 22, 2025 | 1.01 | 1.06 | 0.99 | 1.06 | 1.06 | 4.95% | 101,651 |
| May 21, 2025 | 1.07 | 1.09 | 1.00 | 1.01 | 1.01 | -6.48% | 262,151 |
| May 20, 2025 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | 3.85% | 118,883 |
| May 19, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 75,743 |
| May 16, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 172,118 |
| May 15, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 138,132 |
| May 14, 2025 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -4.55% | 153,774 |
| May 13, 2025 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | 1.85% | 97,405 |
| May 12, 2025 | 1.13 | 1.13 | 1.05 | 1.08 | 1.08 | 1.89% | 94,620 |
| May 9, 2025 | 1.13 | 1.14 | 1.06 | 1.06 | 1.06 | -7.83% | 587,390 |
| May 8, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 91,629 |
| May 7, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 77,942 |
| 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 |