1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Femasys Inc (FEMY)
  7. Historical

FEMY

Femasys Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Femasys Inc FEMY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 4.87 19:00:00
Open Price Low Price High Price Close Price Prev Close
4.87
more quote information »

FEMY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.445.424.305.0285,6460.439.68%
1 Month7.058.103.775.48208,688-2.18-30.92%
3 Months7.448.103.775.7983,119-2.57-34.54%
6 Months13.0813.753.777.57128,877-8.21-62.77%
1 Year13.0813.753.777.57128,877-8.21-62.77%
3 Years13.0813.753.777.57128,877-8.21-62.77%
5 Years13.0813.753.777.57128,877-8.21-62.77%

FEMY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 4.87 0.19 4.06% 4.63 4.92 4.365 23,609
Dec 01 2021 4.68 -0.70 -13.01% 5.33 5.33 4.36 103,123
Nov 30 2021 5.38 -0.03 -0.55% 5.36 5.42 5.0225 26,247
Nov 29 2021 5.41 0.87 19.16% 4.72 5.42 4.39 184,003
Nov 26 2021 4.54 -0.45 -9.02% 4.44 4.88 4.30 91,249
Nov 24 2021 4.99 0.93 22.91% 4.03 5.94 3.98 2,351,747
Nov 23 2021 4.06 -0.82 -16.8% 4.84 4.88 3.77 97,806
Nov 22 2021 4.88 -0.13 -2.59% 5.12 5.4899 4.31 62,799
Nov 19 2021 5.01 -0.10 -1.96% 5.11 5.26 5.0001 44,334
Nov 18 2021 5.11 -1.32 -20.53% 6.40 6.4477 4.63 209,168
Nov 17 2021 6.43 -0.39 -5.72% 6.72 6.96 6.30 66,924
Nov 16 2021 6.82 -0.04 -0.58% 6.93 7.00 6.66 20,830
Nov 15 2021 6.86 -0.27 -3.79% 7.27 7.27 6.80 42,775
Nov 12 2021 7.13 -0.28 -3.78% 7.32 7.32 7.06 12,814
Nov 11 2021 7.41 0.15 2.07% 7.29 7.60 7.0101 49,000
Nov 10 2021 7.26 -0.35 -4.6% 7.40 7.4845 7.2501 34,391
Nov 09 2021 7.61 -0.41 -5.11% 7.97 7.97 7.29 107,758
Nov 08 2021 8.02 0.77 10.62% 7.34 8.10 6.83 399,924
Nov 05 2021 7.25 0.25 3.57% 7.05 7.38 7.01 36,562
Nov 04 2021 7.00 0.21 3.09% 6.79 7.15 6.79 54,833
Nov 03 2021 6.79 0.03 0.44% 6.81 6.83 6.62 2,961
See More Historical Prices »


Your Recent History
NASDAQ
FEMY
Femasys
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.