Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Femasys Inc | FEMY | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.02 | 1.50% | 1.35 | 14:23:31 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.34 | 1.33 | 1.41 | 1.33 |
FEMY Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.34 | 1.41 | 1.22 | 1.31 | 195,994 | 0.01 | 0.75% |
| 1 Month | 1.47 | 1.84 | 1.22 | 1.51 | 401,787 | -0.12 | -8.16% |
| 3 Months | 0.7504 | 2.40 | 0.734 | 1.60 | 780,820 | 0.5996 | 79.90% |
| 6 Months | 1.10 | 2.40 | 0.734 | 1.33 | 782,398 | 0.25 | 22.73% |
| 1 Year | 0.7941 | 4.75 | 0.2479 | 1.81 | 3,780,864 | 0.5559 | 70.00% |
| 3 Years | 13.08 | 13.75 | 0.2479 | 1.93 | 1,408,345 | -11.73 | -89.68% |
| 5 Years | 13.08 | 13.75 | 0.2479 | 1.93 | 1,408,345 | -11.73 | -89.68% |
FEMY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 1.33 | 0.06 | 4.72% | 1.23 | 1.36 | 1.23 | 281,320 |
| Apr 22 2024 | 1.27 | -0.05 | -3.79% | 1.32 | 1.355 | 1.22 | 223,653 |
| Apr 19 2024 | 1.32 | 0.01 | 0.76% | 1.30 | 1.34 | 1.28 | 166,602 |
| Apr 18 2024 | 1.31 | 0.01 | 0.77% | 1.30 | 1.3699 | 1.27 | 187,261 |
| Apr 17 2024 | 1.30 | -0.01 | -0.76% | 1.34 | 1.34 | 1.29 | 121,132 |
| Apr 16 2024 | 1.31 | -0.03 | -2.24% | 1.32 | 1.365 | 1.29 | 255,486 |
| Apr 15 2024 | 1.34 | 0.04 | 3.08% | 1.30 | 1.41 | 1.265 | 860,905 |
| Apr 12 2024 | 1.30 | -0.10 | -7.14% | 1.41 | 1.41 | 1.27 | 415,325 |
| Apr 11 2024 | 1.40 | -0.03 | -2.10% | 1.42 | 1.48 | 1.39 | 404,793 |
| Apr 10 2024 | 1.43 | -0.12 | -7.74% | 1.56 | 1.56 | 1.395 | 462,163 |
| Apr 09 2024 | 1.55 | -0.03 | -1.90% | 1.63 | 1.63 | 1.54 | 220,574 |
| Apr 08 2024 | 1.58 | -0.11 | -6.51% | 1.72 | 1.72 | 1.55 | 336,391 |
| Apr 05 2024 | 1.69 | -0.02 | -1.17% | 1.74 | 1.74 | 1.675 | 233,652 |
| Apr 04 2024 | 1.71 | -0.10 | -5.52% | 1.84 | 1.84 | 1.69 | 272,929 |
| Apr 03 2024 | 1.81 | 0.07 | 4.02% | 1.77 | 1.83 | 1.75 | 412,991 |
| Apr 02 2024 | 1.74 | 0.02 | 1.16% | 1.72 | 1.79 | 1.70 | 449,810 |
| Apr 01 2024 | 1.72 | 0.17 | 10.97% | 1.54 | 1.79 | 1.51 | 941,514 |
| Mar 28 2024 | 1.55 | 0.08 | 5.44% | 1.44 | 1.65 | 1.44 | 488,562 |
| Mar 27 2024 | 1.47 | -0.03 | -2.00% | 1.47 | 1.50 | 1.345 | 898,895 |
| Mar 26 2024 | 1.50 | -0.11 | -6.83% | 1.60 | 1.62 | 1.46 | 870,013 |
| Mar 25 2024 | 1.61 | -0.05 | -3.01% | 1.60 | 1.67 | 1.58 | 571,087 |
