-
5 DAY PERFORMANCE
+12.70% -
1 MONTH PERFORMANCE
-14.63% -
3 MONTH PERFORMANCE
-1.87% -
6 MONTH PERFORMANCE
-15.32% -
YEAR-TO-DATE PERFORMANCE
+7.69% -
1 YEAR PERFORMANCE
+14.90%
Femasys Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.02 | $1.05 (2.94%) | $1.10 | $1.02 | 150,594 | $23.34 M |
| 11/21/2024 | $0.98 | $1.01 (3.06%) | $1.03 | $0.96 | 98,800 | $22.46 M |
| 11/20/2024 | $0.91 | $0.98 (7.36%) | $0.99 | $0.91 | 118,200 | $21.72 M |
| 11/19/2024 | $0.93 | $0.89 (-4.77%) | $0.93 | $0.86 | 249,200 | $19.70 M |
| 11/18/2024 | $0.97 | $0.93 (-3.95%) | $0.97 | $0.91 | 287,305 | $20.71 M |
| 11/15/2024 | $0.99 | $0.95 (-3.76%) | $1.00 | $0.95 | 141,500 | $21.18 M |
| 11/14/2024 | $1.07 | $0.98 (-8.41%) | $1.07 | $0.96 | 320,800 | $21.79 M |
| 11/13/2024 | $1.08 | $1.03 (-4.63%) | $1.09 | $0.98 | 308,560 | $22.90 M |
| 11/12/2024 | $1.13 | $1.03 (-8.85%) | $1.15 | $1.00 | 370,400 | $22.90 M |
| 11/11/2024 | $1.13 | $1.17 (3.54%) | $1.18 | $1.10 | 122,631 | $26.01 M |
| 11/08/2024 | $1.12 | $1.13 (0.89%) | $1.15 | $1.10 | 107,600 | $25.10 M |
| 11/07/2024 | $1.13 | $1.13 (0%) | $1.16 | $1.12 | 145,100 | $25.10 M |
| 11/06/2024 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.09 | 253,848 | $24.88 M |
| 11/05/2024 | $1.17 | $1.20 (2.56%) | $1.23 | $1.16 | 76,493 | $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 |