Femasys Inc (FEMY)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0495 | -4.26724137931 | 1.16 | 1.23 | 1.09 | 138463 | 1.14021845 | CS |
4 | -0.0195 | -1.72566371681 | 1.13 | 1.39 | 1.09 | 221682 | 1.25540333 | CS |
12 | 0.0105 | 0.954545454545 | 1.1 | 1.39 | 0.9498 | 151313 | 1.18210316 | CS |
26 | -0.1295 | -10.4435483871 | 1.24 | 1.3994 | 0.86 | 161674 | 1.15891672 | CS |
52 | -0.0895 | -7.45833333333 | 1.2 | 2.4 | 0.734 | 404293 | 1.28929609 | CS |
156 | -6.2095 | -84.8292349727 | 7.32 | 7.32 | 0.2479 | 1353419 | 1.83879738 | CS |
260 | -11.9695 | -91.5099388379 | 13.08 | 13.75 | 0.2479 | 1204282 | 1.91218898 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731368100 | 1.165 | 0.04 | 3.10 | 1.1299999 | 1.1799 | 1.1006 | 122626 |
1731108900 | 1.1299999 | 0 | 0.00 | 1.12 | 1.1489 | 1.1 | 107557 |
1731022500 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.16 | 1.115 | 144397 |
1730936100 | 1.12 | -0.08 | -6.67 | 1.1399999 | 1.16 | 1.09 | 249475 |
1730849700 | 1.2 | 0.02 | 2.13 | 1.17 | 1.23 | 1.16 | 76397 |
1730763300 | 1.175 | -0.09 | -6.75 | 1.25 | 1.27 | 1.1409 | 172011 |
1730500500 | 1.26 | -0.07 | -5.26 | 1.35 | 1.36 | 1.23 | 1203822 |
1730414100 | 1.33 | -0.03 | -2.21 | 1.36 | 1.369 | 1.32 | 90625 |
1730327700 | 1.36 | -0.02 | -1.45 | 1.4 | 1.4 | 1.335 | 773058 |
1730241300 | 1.3799999 | 0.05 | 3.76 | 1.3 | 1.3899999 | 1.3 | 172748 |
1730154900 | 1.33 | 0.06 | 4.72 | 1.27 | 1.33 | 1.2649999 | 101938 |
1729895700 | 1.27 | 0.07 | 5.83 | 1.2 | 1.28 | 1.2 | 81473 |
1729809300 | 1.2 | -0.03 | -2.44 | 1.25 | 1.26 | 1.17 | 132713 |
1729722900 | 1.23 | -0.06 | -4.65 | 1.3 | 1.3 | 1.2 | 145222 |
1729636500 | 1.29 | -0.01 | -0.39 | 1.27 | 1.3 | 1.25 | 53241 |
1729550100 | 1.295 | -0.01 | -0.38 | 1.29 | 1.31 | 1.2625 | 131059 |
1729290900 | 1.3 | 0.08 | 6.56 | 1.24 | 1.3 | 1.2 | 146934 |
1729204500 | 1.22 | -0.01 | -0.81 | 1.25 | 1.25 | 1.1825 | 99165 |
1729118100 | 1.23 | 0.06 | 5.13 | 1.19 | 1.25 | 1.1601 | 225649 |
1729031700 | 1.17 | 0.04 | 3.54 | 1.1299999 | 1.2 | 1.12 | 245728 |
1728945300 | 1.1299999 | 0.04 | 3.67 | 1.12 | 1.1476 | 1.09 | 128115 |
1728686100 | 1.09 | -0.03 | -2.68 | 1.1299999 | 1.1299999 | 1.07 | 196287 |
1728599700 | 1.12 | -0.03 | -2.61 | 1.11 | 1.15 | 1.11 | 48272 |
1728513300 | 1.15 | 0.02 | 1.77 | 1.11 | 1.15 | 1.09 | 114067 |
1728426900 | 1.1299999 | 0.04 | 3.67 | 1.09 | 1.1399999 | 1.07 | 88500 |
1728340500 | 1.09 | -0.02 | -1.80 | 1.11 | 1.12 | 1.07 | 149243 |
1728081300 | 1.11 | -0.01 | -0.45 | 1.11 | 1.125 | 1.1 | 58130 |
1727994900 | 1.115 | -0.03 | -2.19 | 1.1299999 | 1.15 | 1.11 | 55701 |
1727908500 | 1.1399999 | 0.02 | 1.79 | 1.12 | 1.17 | 1.12 | 72296 |
1727822100 | 1.12 | 0.01 | 0.90 | 1.1 | 1.1299999 | 1.1 | 52202 |
1727735700 | 1.11 | -0.01 | -0.89 | 1.11 | 1.1299999 | 1.09 | 73082 |
1727476500 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.1599 | 1.1 | 89627 |
1727390100 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.15 | 1.1 | 82019 |
1727303700 | 1.1299999 | 0.02 | 1.80 | 1.15 | 1.15 | 1.1 | 72454 |
1727217300 | 1.11 | -0.01 | -0.89 | 1.1399999 | 1.1599 | 1.11 | 84139 |
1727130900 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.22 | 1.11 | 88844 |
1726871700 | 1.15 | -0.02 | -1.71 | 1.2 | 1.2 | 1.1299999 | 90548 |
1726785300 | 1.17 | 0.05 | 4.46 | 1.15 | 1.215 | 1.1112 | 222925 |
1726698900 | 1.12 | 0.03 | 2.75 | 1.11 | 1.16 | 1.1 | 116727 |
1726612500 | 1.09 | -0.03 | -2.68 | 1.12 | 1.15 | 1.05 | 92239 |
1726526100 | 1.12 | 0 | 0.00 | 1.12 | 1.17 | 1.1 | 105022 |
1726266900 | 1.12 | 0 | 0.00 | 1.12 | 1.1299999 | 1.11 | 34926 |
1726180500 | 1.12 | -0.03 | -2.61 | 1.21 | 1.21 | 1.08 | 106226 |
1726094100 | 1.15 | 0.08 | 7.48 | 1.09 | 1.22 | 1.09 | 206289 |
1726007700 | 1.07 | -0.02 | -1.83 | 1.07 | 1.09 | 1.05 | 81028 |
1725921300 | 1.09 | 0.02 | 1.87 | 1.08 | 1.15 | 1.02 | 488838 |
1725662100 | 1.07 | -0.03 | -2.73 | 1.12 | 1.1299999 | 1.05 | 51616 |
1725575700 | 1.1 | -0.02 | -1.79 | 1.16 | 1.16 | 1.05 | 45897 |
1725489300 | 1.12 | 0.03 | 2.75 | 1.09 | 1.12 | 1.07 | 35528 |
1725402900 | 1.09 | -0.08 | -6.84 | 1.18 | 1.1899 | 1.05 | 90762 |
1725057300 | 1.17 | 0.01 | 0.86 | 1.15 | 1.19 | 1.11 | 130154 |
1724970900 | 1.16 | 0.11 | 10.48 | 1.05 | 1.21 | 1.05 | 509391 |
1724884500 | 1.05 | -0.02 | -1.87 | 1.04 | 1.06 | 1.02 | 56255 |
1724798100 | 1.07 | -0.01 | -0.93 | 1.05 | 1.0713 | 1.04 | 52448 |
1724711700 | 1.08 | 0.01 | 0.93 | 1.08 | 1.08 | 1.03 | 58503 |
1724452500 | 1.07 | 0.06 | 5.94 | 0.9897 | 1.07 | 0.9703 | 79335 |
1724366100 | 1.01 | -0.03 | -2.88 | 1.05 | 1.0501 | 0.9498 | 161371 |
1724279700 | 1.04 | 0.04 | 4.00 | 1.05 | 1.065 | 0.9995 | 101455 |
1724193300 | 1 | -0.06 | -5.66 | 1.1 | 1.1 | 0.96 | 187256 |
1724106900 | 1.06 | -0.03 | -2.75 | 1.09 | 1.09 | 1.05 | 63780 |
1723847700 | 1.09 | -0.01 | -0.91 | 1.08 | 1.1378 | 1.04 | 58304 |
1723761300 | 1.1 | 0.04 | 3.77 | 1.07 | 1.1299999 | 1.07 | 86521 |
1723674900 | 1.06 | -0.03 | -2.75 | 1.11 | 1.18 | 1.05 | 220622 |
1723588500 | 1.09 | 0.04 | 3.81 | 1.1 | 1.1399 | 1.07 | 102788 |
1723502100 | 1.05 | 0.12 | 12.89 | 0.9293 | 1.09 | 0.91 | 167204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.