ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Femasys Inc

Femasys Inc (FEMY)

1.13
-0.02
(-1.74%)
Closed December 29 4:00PM
1.1199
-0.0101
(-0.89%)
After Hours: 7:58PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.01991.809090909091.11.15991.06742301.10620135CS
40.06466.121482043021.05531.31.051568971.1488795CS
120.00990.8918918918921.111.390.861884741.15547492CS
260.04994.663551401871.071.390.861568651.12676942CS
520.194921.07027027030.9252.40.7343120711.39419035CS
156-3.5501-76.01927194864.674.750.247913494491.81712981CS
260-11.9601-91.438073394513.0813.750.247911686581.90760701CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17353425001.1299999-0.02-1.741.14051.171.05222407
17352561001.150.043.601.11.15991.09886785
17350778401.110.043.741.11.111.0758191
17349969001.07-0.02-1.831.11.111.0678020
17347377001.09-0.01-0.911.11.1251.08573925
17346513001.10.021.851.13421.13851.0878772
17345649001.08-0.06-5.261.15151.18481.08117867
17344785001.1399999-0.01-0.871.161.191.09134547
17343921001.15-0.04-3.361.2111.23991.1386666
17341329001.1900.001.181.221.171289712
17340465001.19-0.05-4.031.25031.261.185143142
17339601001.240.010.811.21551.28911.2155480
17338737001.230.097.891.13121.31.1312510269
17337873001.13999990.021.791.11021.161.1219230
17335281001.120.021.821.13999991.13999991.09136209
17334417001.1-0.01-0.901.13999991.151.08199907
17333553001.110.032.781.091.111.06114616
17332689001.08-0.02-1.821.1051.111.05122502
17331825001.1-0.02-1.791.111.161.09161996
17329178401.120.087.691.05529991.151.05113205
17327505001.04-0.02-1.891.061.071.0369382
17326641001.06-0.04-3.641.121.12999991.04138867
17325777001.10.054.761.061.21.06553873
17323185001.050.043.961.021.0951.02149492
17322321001.010.033.380.98691.030.9694555
17321457000.9770.09110.270.91930.98640.91112029
17320593000.886-0.0457-4.910.92140.9286990.86231962
17319729000.9317-0.0211-2.210.950.9548190.91282743
17317137000.9528-0.0272-2.780.993960.99780.95133111
17316273000.98-0.0592-5.701.03451.050.96316782
17315409001.03919990.010.891.091.090.98302577
17314545001.03-0.14-11.591.12999991.151367404
17313681001.1650.043.101.12121.17991.1006120341
17311089001.129999900.001.121.14891.1107554
17310225001.12999990.010.891.12999991.161.115143897
17309361001.12-0.08-6.671.1351.161.09244677
17308497001.20.022.131.161.231.1675846
17307633001.175-0.09-6.751.251.271.1409171925
17305005001.26-0.07-5.261.351.361.231194424
17304141001.33-0.03-2.211.361.3691.3287184
17303277001.36-0.02-1.451.371.38251.335768053
17302413001.37999990.053.761.321.38999991.31166889
17301549001.330.064.721.271.331.264999994107
17298957001.270.075.831.21.281.281473
17298093001.2-0.03-2.441.251.261.17132649
17297229001.23-0.06-4.651.31.31.2145221
17296365001.29-0.01-0.391.28251.31.2550863
17295501001.295-0.01-0.381.291.311.2625131059
17292909001.30.086.561.241.31.2146934
17292045001.22-0.01-0.811.251.251.182599165
17291181001.230.065.131.191.251.1601225649
17290317001.170.043.541.12999991.21.12245728
17289453001.12999990.043.671.121.14761.09128115
17286861001.09-0.03-2.681.121.121.07194157
17285997001.12-0.03-2.611.111.151.1138923
17285133001.150.021.771.111.151.09114067
17284269001.12999990.043.671.091.13999991.0787023
17283405001.09-0.02-1.801.11.121.07143625
17280813001.11-0.01-0.451.111.1251.158119
17279949001.115-0.03-2.191.12999991.14421.1154613
17279085001.13999990.021.791.12189991.171.1271622
17278221001.120.010.901.11.12999991.151661
17277355201.11-0.01-0.891.121.12999991.0969789

Your Recent History

Delayed Upgrade Clock