• SPX
  • $5,782.76
  • 1.23 %
  • $70.07
  • DJI
  • $42,221.88
  • 1.02 %
  • $427.28
  • N225
  • $38,979.19
  • 1.31 %
  • $504.51
  • FTSE
  • $8,172.39
  • -0.14 %
  • -$11.85
  • IXIC
  • $18,439.17
  • 1.43 %
  • $259.19
Femasys Inc. (FEMY) Charts

Femasys Inc. (FEMY) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.20

$0.03

(2.12%)

Day's range
$1.17
Day's range
$1.23
  • 5 DAY PERFORMANCE

    -9.77%
  • 1 MONTH PERFORMANCE

    +8.11%
  • 3 MONTH PERFORMANCE

    +20.00%
  • 6 MONTH PERFORMANCE

    -6.98%
  • YEAR-TO-DATE PERFORMANCE

    +23.08%
  • 1 YEAR PERFORMANCE

    -13.67%

Femasys Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/05/2024 $1.17 $1.20   (2.56%) $1.23 $1.16 72,889 $26.66 M
11/04/2024 $1.25 $1.18   (-5.6%) $1.27 $1.14 173,800 $26.21 M
11/01/2024 $1.35 $1.26   (-6.67%) $1.36 $1.23 1.20 M $27.99 M
10/31/2024 $1.36 $1.33   (-2.21%) $1.37 $1.32 91,105 $29.55 M
10/30/2024 $1.40 $1.36   (-2.86%) $1.40 $1.34 774,609 $30.21 M
10/29/2024 $1.30 $1.38   (6.15%) $1.39 $1.30 173,005 $30.66 M
10/28/2024 $1.27 $1.33   (4.72%) $1.33 $1.26 101,938 $29.55 M
10/25/2024 $1.20 $1.27   (5.83%) $1.28 $1.20 82,400 $28.21 M
10/24/2024 $1.25 $1.20   (-4%) $1.26 $1.17 132,743 $26.66 M
10/23/2024 $1.30 $1.23   (-5.38%) $1.30 $1.20 145,222 $27.33 M
10/22/2024 $1.27 $1.29   (1.57%) $1.30 $1.25 53,319 $28.66 M
10/21/2024 $1.29 $1.30   (0.78%) $1.31 $1.26 131,100 $28.88 M
10/18/2024 $1.24 $1.30   (4.84%) $1.30 $1.20 146,934 $28.88 M
10/17/2024 $1.25 $1.22   (-2.4%) $1.25 $1.18 99,200 $27.10 M
10/16/2024 $1.19 $1.23   (3.36%) $1.25 $1.16 227,714 $27.33 M
10/15/2024 $1.14 $1.17   (2.63%) $1.20 $1.12 246,249 $25.99 M
10/14/2024 $1.12 $1.13   (0.89%) $1.15 $1.09 128,306 $25.10 M
10/11/2024 $1.13 $1.09   (-3.54%) $1.13 $1.07 197,300 $24.21 M
10/10/2024 $1.11 $1.12   (0.9%) $1.15 $1.11 48,300 $24.88 M
10/09/2024 $1.11 $1.15   (3.6%) $1.15 $1.09 115,005 $25.55 M
10/08/2024 $1.09 $1.13   (3.67%) $1.14 $1.07 89,007 $25.10 M
10/07/2024 $1.11 $1.09   (-1.8%) $1.12 $1.07 149,277 $24.21 M
10/04/2024 $1.11 $1.11   (0%) $1.13 $1.10 58,130 $24.66 M
10/03/2024 $1.15 $1.12   (-2.61%) $1.15 $1.11 55,943 $24.88 M
10/02/2024 $1.12 $1.14   (1.79%) $1.17 $1.12 72,400 $25.33 M
10/01/2024 $1.10 $1.12   (1.82%) $1.13 $1.10 52,203 $24.88 M
09/30/2024 $1.11 $1.11   (0%) $1.13 $1.09 73,682 $24.66 M
09/27/2024 $1.14 $1.12   (-1.75%) $1.16 $1.10 89,911 $24.88 M
09/26/2024 $1.13 $1.13   (0%) $1.15 $1.10 82,031 $25.10 M
09/25/2024 $1.15 $1.13   (-1.74%) $1.15 $1.10 73,000 $25.10 M
09/24/2024 $1.14 $1.11   (-2.63%) $1.16 $1.11 84,139 $24.66 M
09/23/2024 $1.15 $1.12   (-2.61%) $1.22 $1.11 88,865 $24.88 M
09/20/2024 $1.20 $1.15   (-4.17%) $1.20 $1.13 90,548 $25.55 M
09/19/2024 $1.15 $1.17   (1.74%) $1.22 $1.11 224,935 $25.99 M
09/18/2024 $1.11 $1.12   (0.9%) $1.16 $1.10 116,728 $24.88 M
09/17/2024 $1.11 $1.09   (-1.8%) $1.15 $1.05 92,243 $24.21 M
09/16/2024 $1.12 $1.12   (0%) $1.17 $1.10 105,066 $24.88 M
09/13/2024 $1.12 $1.12   (0%) $1.13 $1.11 34,940 $24.88 M
09/12/2024 $1.21 $1.12   (-7.44%) $1.21 $1.08 106,236 $24.88 M
09/11/2024 $1.09 $1.15   (5.5%) $1.22 $1.09 206,436 $25.55 M
09/10/2024 $1.07 $1.07   (0%) $1.09 $1.05 81,028 $23.77 M
09/09/2024 $1.08 $1.09   (0.93%) $1.15 $1.02 497,736 $24.21 M
09/06/2024 $1.12 $1.07   (-4.46%) $1.13 $1.05 51,766 $23.77 M
09/05/2024 $1.16 $1.10   (-5.17%) $1.16 $1.05 45,900 $24.44 M
09/04/2024 $1.09 $1.12   (2.75%) $1.12 $1.07 35,673 $24.88 M
09/03/2024 $1.18 $1.09   (-7.63%) $1.19 $1.05 90,762 $24.21 M
08/30/2024 $1.15 $1.17   (1.74%) $1.19 $1.11 130,200 $25.99 M
08/29/2024 $1.07 $1.16   (8.41%) $1.21 $1.05 510,100 $25.77 M
08/28/2024 $1.04 $1.05   (0.96%) $1.06 $1.02 56,300 $23.33 M
08/27/2024 $1.05 $1.07   (1.9%) $1.07 $1.04 56,448 $23.77 M
08/26/2024 $1.08 $1.08   (0%) $1.08 $1.03 58,504 $23.99 M
08/23/2024 $0.99 $1.07   (8.11%) $1.07 $0.97 80,423 $23.77 M
08/22/2024 $1.05 $1.01   (-3.81%) $1.05 $0.95 161,400 $22.44 M
08/21/2024 $1.05 $1.04   (-0.95%) $1.07 $1.00 101,599 $23.10 M
08/20/2024 $1.10 $1.00   (-9.09%) $1.10 $0.96 187,346 $22.22 M
08/19/2024 $1.09 $1.06   (-2.75%) $1.09 $1.05 63,800 $23.55 M
08/16/2024 $1.08 $1.09   (0.93%) $1.14 $1.04 58,304 $24.21 M
08/15/2024 $1.07 $1.10   (2.8%) $1.13 $1.07 86,522 $24.44 M
08/14/2024 $1.11 $1.06   (-4.5%) $1.18 $1.05 220,622 $23.55 M
08/13/2024 $1.10 $1.09   (-0.91%) $1.14 $1.07 102,918 $24.21 M
08/12/2024 $0.93 $1.05   (12.99%) $1.09 $0.91 170,300 $23.33 M
08/09/2024 $0.90 $0.93   (3.34%) $0.96 $0.87 162,000 $20.66 M
08/08/2024 $0.99 $0.86   (-13.12%) $1.00 $0.86 529,500 $19.11 M
08/07/2024 $1.05 $1.05   (0%) $1.10 $1.05 110,005 $23.33 M
08/06/2024 $1.03 $1.05   (1.94%) $1.10 $1.00 127,209 $23.33 M
08/05/2024 $0.90 $1.00   (11.11%) $1.07 $0.89 327,035 $22.22 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.