Femasys Inc (FEMY)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.66666666667 | 1.5 | 1.59 | 1.36 | 117219 | 1.46629864 | CS |
| 4 | 0.2 | 15.873015873 | 1.26 | 1.8 | 1.2 | 461357 | 1.59088501 | CS |
| 12 | 0.3085 | 26.7911419887 | 1.1515 | 1.8 | 1.04 | 281075 | 1.40677206 | CS |
| 26 | 0.27 | 22.6890756303 | 1.19 | 1.8 | 0.86 | 221439 | 1.29630468 | CS |
| 52 | -0.38 | -20.652173913 | 1.84 | 2.1199 | 0.86 | 243389 | 1.36641596 | CS |
| 156 | -0.53 | -26.6331658291 | 1.99 | 4.75 | 0.2479 | 1365221 | 1.79984547 | CS |
| 260 | -11.62 | -88.8379204893 | 13.08 | 13.75 | 0.2479 | 1124368 | 1.90075578 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 1.46 | 0.06 | 4.29 | 1.4 | 1.5525 | 1.375 | 147059 |
| 1741646100 | 1.4 | -0.1 | -6.67 | 1.5 | 1.52 | 1.36 | 179499 |
| 1741390500 | 1.5 | 0 | 0.00 | 1.51 | 1.56 | 1.45 | 113683 |
| 1741304100 | 1.5 | -0.06 | -3.85 | 1.57 | 1.59 | 1.5 | 90205 |
| 1741217700 | 1.56 | 0.05 | 3.31 | 1.5 | 1.575 | 1.5 | 66296 |
| 1741131300 | 1.51 | -0.03 | -1.95 | 1.5 | 1.545 | 1.4301 | 253631 |
| 1741044900 | 1.54 | -0.03 | -1.91 | 1.55 | 1.6182 | 1.53 | 93694 |
| 1740785700 | 1.57 | -0.02 | -1.26 | 1.6 | 1.65 | 1.52 | 145480 |
| 1740699300 | 1.59 | -0.06 | -3.64 | 1.67 | 1.67 | 1.57 | 131554 |
| 1740612900 | 1.65 | 0.07 | 4.43 | 1.6399999 | 1.7099 | 1.5901 | 354186 |
| 1740526500 | 1.58 | -0.04 | -2.47 | 1.62 | 1.72 | 1.52 | 254117 |
| 1740440100 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.69 | 1.53 | 387976 |
| 1740180900 | 1.6399999 | -0.13 | -7.34 | 1.78 | 1.8 | 1.6299999 | 488016 |
| 1740094500 | 1.77 | 0.08 | 4.73 | 1.69 | 1.795 | 1.57 | 618836 |
| 1740008100 | 1.69 | 0.11 | 6.96 | 1.65 | 1.78 | 1.589 | 1320469 |
| 1739921700 | 1.58 | -0.01 | -0.63 | 1.61 | 1.61 | 1.475 | 2489300 |
| 1739576100 | 1.59 | 0.21 | 15.22 | 1.3799999 | 1.6299999 | 1.3799999 | 1024189 |
| 1739489700 | 1.3799999 | 0.06 | 4.55 | 1.35 | 1.3799999 | 1.28 | 354374 |
| 1739403300 | 1.32 | 0.07 | 5.60 | 1.25 | 1.3392 | 1.2 | 335522 |
| 1739316900 | 1.25 | 0.09 | 7.76 | 1.2 | 1.34 | 1.1560999 | 717197 |
| 1739230500 | 1.16 | -0.02 | -1.69 | 1.18 | 1.185 | 1.09 | 216659 |
| 1738971300 | 1.18 | 0 | 0.00 | 1.18 | 1.195 | 1.16 | 172984 |
| 1738884900 | 1.18 | -0.02 | -1.67 | 1.2 | 1.235 | 1.16 | 332391 |
| 1738798500 | 1.2 | 0.07 | 6.19 | 1.16 | 1.33 | 1.1277 | 701819 |
| 1738712100 | 1.1299999 | 0 | 0.00 | 1.15 | 1.18 | 1.11 | 137545 |
| 1738625700 | 1.1299999 | -0.05 | -4.24 | 1.15 | 1.15 | 1.09 | 109790 |
| 1738366500 | 1.18 | -0.01 | -0.84 | 1.165 | 1.19 | 1.16 | 121408 |
| 1738280100 | 1.19 | 0.02 | 1.71 | 1.16 | 1.2 | 1.12 | 285860 |
| 1738193700 | 1.17 | 0.13 | 11.96 | 1.05 | 1.19 | 1.05 | 615257 |
| 1738107300 | 1.045 | -0.05 | -4.13 | 1.0889 | 1.0889 | 1.04 | 123593 |
| 1738020900 | 1.09 | -0.06 | -5.22 | 1.1299999 | 1.1399999 | 1.07 | 128292 |
| 1737761700 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.25 | 1.1299999 | 192383 |
| 1737675300 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1737588900 | 1.1399999 | -0.05 | -4.20 | 1.21 | 1.21 | 1.1201 | 364712 |
| 1737502500 | 1.19 | 0.08 | 7.21 | 1.09 | 1.21 | 1.05 | 213814 |
| 1737156900 | 1.11 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.082 | 29672 |
| 1737070500 | 1.11 | 0.05 | 4.72 | 1.05 | 1.15 | 1.05 | 330407 |
| 1736984100 | 1.06 | 0.01 | 0.95 | 1.08 | 1.09 | 1.04 | 28037 |
| 1736897700 | 1.05 | 0 | 0.00 | 1.07 | 1.1077 | 1.05 | 59187 |
| 1736811300 | 1.05 | -0.03 | -2.78 | 1.06 | 1.07 | 1.04 | 60754 |
| 1736552100 | 1.08 | -0.01 | -0.92 | 1.06 | 1.09 | 1.05 | 135632 |
| 1736379300 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1 | 1.06 | 43661 |
| 1736292900 | 1.1 | -0.02 | -1.79 | 1.11 | 1.15 | 1.08 | 84691 |
| 1736206500 | 1.12 | 0 | 0.00 | 1.1399999 | 1.1479 | 1.1 | 63977 |
| 1735947300 | 1.12 | 0.02 | 1.82 | 1.08 | 1.1425 | 1.08 | 45083 |
| 1735860900 | 1.1 | 0 | 0.00 | 1.1 | 1.15 | 1.06 | 96109 |
| 1735688100 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.06 | 162359 |
| 1735601700 | 1.1 | -0.03 | -2.65 | 1.12 | 1.12 | 1.07 | 140287 |
| 1735342500 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.17 | 1.05 | 224355 |
| 1735256100 | 1.15 | 0.04 | 3.60 | 1.1 | 1.1599 | 1.098 | 86785 |
| 1735077840 | 1.11 | 0.04 | 3.74 | 1.1 | 1.11 | 1.07 | 58191 |
| 1734996900 | 1.07 | -0.02 | -1.83 | 1.11 | 1.11 | 1.06 | 80817 |
| 1734737700 | 1.09 | -0.01 | -0.91 | 1.1 | 1.125 | 1.085 | 77214 |
| 1734651300 | 1.1 | 0.02 | 1.85 | 1.1 | 1.1385 | 1.08 | 79936 |
| 1734564900 | 1.08 | -0.06 | -5.26 | 1.1399999 | 1.1848 | 1.08 | 117978 |
| 1734478500 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.19 | 1.09 | 137921 |
| 1734392100 | 1.15 | -0.04 | -3.36 | 1.18 | 1.2399 | 1.1 | 387023 |
| 1734132900 | 1.19 | 0 | 0.00 | 1.18 | 1.22 | 1.1712 | 92947 |
| 1734046500 | 1.19 | -0.05 | -4.03 | 1.23 | 1.26 | 1.185 | 143223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
