Femasys Inc (FEMY)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.038 | 3.44827586207 | 1.102 | 1.29 | 1 | 105113 | 1.12492673 | CS |
| 4 | 0 | 0 | 1.14 | 1.29 | 1 | 108233 | 1.13125074 | CS |
| 12 | -0.14 | -10.9375 | 1.28 | 1.51 | 0.9521 | 169071 | 1.19353668 | CS |
| 26 | 0.33 | 40.7407407407 | 0.81 | 2.4 | 0.734 | 449602 | 1.51944268 | CS |
| 52 | 0.786 | 222.033898305 | 0.354 | 4.75 | 0.2479 | 3638640 | 1.85417391 | CS |
| 156 | -6.86 | -85.75 | 8 | 8.3994 | 0.2479 | 1337606 | 1.86198281 | CS |
| 260 | -11.94 | -91.2844036697 | 13.08 | 13.75 | 0.2479 | 1306298 | 1.92117457 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.29 | 1 | 681364 |
| 1721946900 | 1.1299999 | -0.03 | -2.59 | 1.1399999 | 1.16 | 1.09 | 108097 |
| 1721860500 | 1.16 | 0.05 | 4.50 | 1.11 | 1.19 | 1.1 | 162253 |
| 1721774100 | 1.11 | 0.01 | 0.90 | 1.1299999 | 1.1399999 | 1.09 | 96331 |
| 1721687700 | 1.1001 | 0.01 | 0.93 | 1.09 | 1.1299999 | 1.07 | 74072 |
| 1721428500 | 1.09 | -0.02 | -1.80 | 1.102 | 1.11 | 1.07 | 84814 |
| 1721342100 | 1.11 | -0.04 | -3.48 | 1.11 | 1.18 | 1.11 | 71546 |
| 1721255700 | 1.15 | -0.05 | -4.17 | 1.1807 | 1.2 | 1.1194 | 95251 |
| 1721169300 | 1.2 | 0.08 | 7.14 | 1.12 | 1.21 | 1.12 | 223713 |
| 1721082900 | 1.12 | -0.02 | -1.75 | 1.1299999 | 1.1498 | 1.1 | 95058 |
| 1720823700 | 1.1399999 | 0.02 | 1.79 | 1.1 | 1.1489 | 1.09 | 107697 |
| 1720737300 | 1.12 | 0.03 | 2.75 | 1.105 | 1.12 | 1.0843 | 90561 |
| 1720650900 | 1.09 | -0.01 | -0.91 | 1.09 | 1.15 | 1.04 | 190368 |
| 1720564500 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.145 | 1.05 | 129004 |
| 1720478100 | 1.1399999 | 0.03 | 2.70 | 1.11 | 1.16 | 1.11 | 118182 |
| 1720218900 | 1.11 | 0.01 | 0.91 | 1.08 | 1.11 | 1.08 | 93489 |
| 1720040640 | 1.1 | -0.01 | -0.90 | 1.1399999 | 1.1399999 | 1.08 | 42674 |
| 1719959700 | 1.11 | -0.06 | -5.13 | 1.1399999 | 1.17 | 1.1 | 82783 |
| 1719873300 | 1.17 | 0.03 | 2.63 | 1.1399999 | 1.2 | 1.1399999 | 102900 |
| 1719614100 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.16 | 1.09 | 87627 |
| 1719527700 | 1.15 | 0.11 | 10.58 | 1.07 | 1.23 | 1.06 | 178244 |
| 1719441300 | 1.04 | -0.05 | -4.59 | 1.05 | 1.09 | 1.03 | 156934 |
| 1719354900 | 1.09 | -0.08 | -6.84 | 1.16 | 1.17 | 1.08 | 135416 |
| 1719268500 | 1.17 | 0.02 | 1.74 | 1.1399999 | 1.2 | 1.1 | 125499 |
| 1719009300 | 1.15 | -0.12 | -9.45 | 1.31 | 1.3994 | 1.11 | 583336 |
| 1718922900 | 1.27 | 0.32 | 32.98 | 1.02 | 1.37 | 1.01 | 1552076 |
| 1718750100 | 0.955 | -0.055 | -5.45 | 1.01 | 1.01 | 0.9521 | 197186 |
| 1718663700 | 1.01 | -0.01 | -0.49 | 1.01 | 1.0299 | 0.99 | 117126 |
| 1718404500 | 1.0149999 | -0.03 | -2.41 | 1.05 | 1.05 | 1 | 78684 |
| 1718318100 | 1.0401 | 0 | 0.01 | 1.02 | 1.07 | 1.02 | 48747 |
| 1718231700 | 1.04 | -0.04 | -3.70 | 1.07 | 1.0785 | 1.02 | 141003 |
| 1718145300 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1 | 1.06 | 74056 |
| 1718058900 | 1.09 | 0.05 | 4.81 | 1.04 | 1.11 | 1.02 | 141929 |
| 1717799700 | 1.04 | -0.01 | -0.95 | 1.03 | 1.07 | 1.03 | 131742 |
| 1717713300 | 1.05 | -0.06 | -5.41 | 1.1399999 | 1.15 | 1.02 | 278151 |
| 1717626900 | 1.11 | -0.07 | -5.93 | 1.18 | 1.2099 | 1.1 | 157273 |
| 1717540500 | 1.18 | 0.03 | 2.61 | 1.1399999 | 1.23 | 1.1399999 | 143180 |
| 1717454100 | 1.15 | -0.03 | -2.54 | 1.16 | 1.1899 | 1.1 | 193131 |
| 1717194900 | 1.18 | 0 | 0.00 | 1.19 | 1.22 | 1.1745 | 66437 |
| 1717108500 | 1.18 | 0.01 | 0.85 | 1.18 | 1.22 | 1.17 | 138558 |
| 1717022100 | 1.17 | -0.04 | -3.31 | 1.22 | 1.22 | 1.16 | 151531 |
| 1716935700 | 1.21 | -0.07 | -5.47 | 1.2508 | 1.29 | 1.21 | 95991 |
| 1716590100 | 1.28 | 0.04 | 3.23 | 1.24 | 1.33 | 1.21 | 318968 |
| 1716503700 | 1.24 | -0.06 | -4.62 | 1.31 | 1.31 | 1.22 | 66075 |
| 1716417300 | 1.3 | 0.02 | 1.56 | 1.24 | 1.35 | 1.24 | 96227 |
| 1716330900 | 1.28 | 0.02 | 1.59 | 1.29 | 1.299 | 1.22 | 109683 |
| 1716244500 | 1.26 | -0.01 | -0.79 | 1.25 | 1.2825 | 1.22 | 127398 |
| 1715985300 | 1.27 | -0.02 | -1.55 | 1.29 | 1.29 | 1.24 | 258046 |
| 1715898900 | 1.29 | -0.04 | -3.01 | 1.32 | 1.36 | 1.26 | 138692 |
| 1715812500 | 1.33 | -0.05 | -3.62 | 1.35 | 1.3899999 | 1.32 | 158543 |
| 1715726100 | 1.3799999 | 0.11 | 8.66 | 1.28 | 1.3799999 | 1.25 | 180927 |
| 1715639700 | 1.27 | 0.06 | 4.96 | 1.24 | 1.3 | 1.21 | 182054 |
| 1715380500 | 1.21 | -0.06 | -4.72 | 1.28 | 1.285 | 1.2 | 136996 |
| 1715294100 | 1.27 | -0.12 | -8.63 | 1.34 | 1.3742 | 1.25 | 235560 |
| 1715207700 | 1.3899999 | -0.03 | -2.11 | 1.43 | 1.51 | 1.37 | 304103 |
| 1715121300 | 1.42 | 0.07 | 5.19 | 1.3899999 | 1.44 | 1.34 | 138488 |
| 1715034900 | 1.35 | 0.06 | 4.65 | 1.3 | 1.3899999 | 1.3 | 180334 |
| 1714775700 | 1.29 | 0.05 | 4.45 | 1.28 | 1.32 | 1.24 | 62294 |
| 1714689300 | 1.235 | -0.07 | -5.00 | 1.29 | 1.3299 | 1.22 | 284733 |
| 1714602900 | 1.3 | 0.03 | 2.36 | 1.27 | 1.34 | 1.27 | 108399 |
| 1714516500 | 1.27 | -0.05 | -3.79 | 1.33 | 1.33 | 1.27 | 69170 |
| 1714430100 | 1.32 | 0.05 | 3.94 | 1.27 | 1.34 | 1.25 | 84210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
