-
5 DAY PERFORMANCE
-0.90% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-0.90% -
6 MONTH PERFORMANCE
-34.91% -
YEAR-TO-DATE PERFORMANCE
+12.82% -
1 YEAR PERFORMANCE
-47.12%
Femasys Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.11 | $1.11 (0%) | $1.13 | $1.10 | 57,793 | $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 |
| 08/02/2024 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.04 | 143,640 | $22.86 M |
| 08/01/2024 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.08 | 125,100 | $24.61 M |
| 07/31/2024 | $1.13 | $1.13 (0%) | $1.15 | $1.12 | 81,103 | $24.61 M |
| 07/30/2024 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.11 | 98,140 | $24.39 M |
| 07/29/2024 | $1.12 | $1.15 (2.68%) | $1.16 | $1.12 | 50,225 | $25.04 M |
| 07/26/2024 | $1.17 | $1.14 (-2.56%) | $1.29 | $1.00 | 681,439 | $24.82 M |
| 07/25/2024 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.09 | 118,038 | $24.61 M |
| 07/24/2024 | $1.10 | $1.16 (5.45%) | $1.19 | $1.10 | 166,927 | $25.26 M |
| 07/23/2024 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.09 | 96,331 | $24.17 M |
| 07/22/2024 | $1.09 | $1.12 (2.75%) | $1.13 | $1.07 | 102,412 | $24.39 M |
| 07/19/2024 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.07 | 88,283 | $23.74 M |
| 07/18/2024 | $1.11 | $1.11 (0%) | $1.18 | $1.11 | 71,591 | $24.17 M |
| 07/17/2024 | $1.21 | $1.15 (-4.96%) | $1.22 | $1.12 | 116,387 | $25.04 M |
| 07/16/2024 | $1.12 | $1.20 (7.14%) | $1.21 | $1.12 | 224,178 | $26.13 M |
| 07/15/2024 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.10 | 96,052 | $24.39 M |
| 07/12/2024 | $1.10 | $1.14 (3.64%) | $1.15 | $1.09 | 108,104 | $24.82 M |
| 07/11/2024 | $1.07 | $1.12 (4.67%) | $1.13 | $1.06 | 110,511 | $24.39 M |
| 07/10/2024 | $1.09 | $1.09 (0%) | $1.15 | $1.04 | 190,368 | $23.74 M |
| 07/09/2024 | $1.14 | $1.10 (-3.51%) | $1.15 | $1.05 | 129,097 | $23.95 M |
| 07/08/2024 | $1.11 | $1.14 (2.7%) | $1.16 | $1.11 | 118,186 | $24.82 M |
| 07/05/2024 | $1.08 | $1.11 (2.78%) | $1.11 | $1.08 | 93,774 | $24.17 M |