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 | 0.0199 | 1.80909090909 | 1.1 | 1.1599 | 1.06 | 74230 | 1.10620135 | CS |
| 4 | 0.0646 | 6.12148204302 | 1.0553 | 1.3 | 1.05 | 156897 | 1.1488795 | CS |
| 12 | 0.0099 | 0.891891891892 | 1.11 | 1.39 | 0.86 | 188474 | 1.15547492 | CS |
| 26 | 0.0499 | 4.66355140187 | 1.07 | 1.39 | 0.86 | 156865 | 1.12676942 | CS |
| 52 | 0.1949 | 21.0702702703 | 0.925 | 2.4 | 0.734 | 312071 | 1.39419035 | CS |
| 156 | -3.5501 | -76.0192719486 | 4.67 | 4.75 | 0.2479 | 1349449 | 1.81712981 | CS |
| 260 | -11.9601 | -91.4380733945 | 13.08 | 13.75 | 0.2479 | 1168658 | 1.90760701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 1.1299999 | -0.02 | -1.74 | 1.1405 | 1.17 | 1.05 | 222407 |
| 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 | 1.1 | 1.11 | 1.06 | 78020 |
| 1734737700 | 1.09 | -0.01 | -0.91 | 1.1 | 1.125 | 1.085 | 73925 |
| 1734651300 | 1.1 | 0.02 | 1.85 | 1.1342 | 1.1385 | 1.08 | 78772 |
| 1734564900 | 1.08 | -0.06 | -5.26 | 1.1515 | 1.1848 | 1.08 | 117867 |
| 1734478500 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.19 | 1.09 | 134547 |
| 1734392100 | 1.15 | -0.04 | -3.36 | 1.211 | 1.2399 | 1.1 | 386666 |
| 1734132900 | 1.19 | 0 | 0.00 | 1.18 | 1.22 | 1.1712 | 89712 |
| 1734046500 | 1.19 | -0.05 | -4.03 | 1.2503 | 1.26 | 1.185 | 143142 |
| 1733960100 | 1.24 | 0.01 | 0.81 | 1.2155 | 1.2891 | 1.2 | 155480 |
| 1733873700 | 1.23 | 0.09 | 7.89 | 1.1312 | 1.3 | 1.1312 | 510269 |
| 1733787300 | 1.1399999 | 0.02 | 1.79 | 1.1102 | 1.16 | 1.1 | 219230 |
| 1733528100 | 1.12 | 0.02 | 1.82 | 1.1399999 | 1.1399999 | 1.09 | 136209 |
| 1733441700 | 1.1 | -0.01 | -0.90 | 1.1399999 | 1.15 | 1.08 | 199907 |
| 1733355300 | 1.11 | 0.03 | 2.78 | 1.09 | 1.11 | 1.06 | 114616 |
| 1733268900 | 1.08 | -0.02 | -1.82 | 1.105 | 1.11 | 1.05 | 122502 |
| 1733182500 | 1.1 | -0.02 | -1.79 | 1.11 | 1.16 | 1.09 | 161996 |
| 1732917840 | 1.12 | 0.08 | 7.69 | 1.0552999 | 1.15 | 1.05 | 113205 |
| 1732750500 | 1.04 | -0.02 | -1.89 | 1.06 | 1.07 | 1.03 | 69382 |
| 1732664100 | 1.06 | -0.04 | -3.64 | 1.12 | 1.1299999 | 1.04 | 138867 |
| 1732577700 | 1.1 | 0.05 | 4.76 | 1.06 | 1.2 | 1.06 | 553873 |
| 1732318500 | 1.05 | 0.04 | 3.96 | 1.02 | 1.095 | 1.02 | 149492 |
| 1732232100 | 1.01 | 0.03 | 3.38 | 0.9869 | 1.03 | 0.96 | 94555 |
| 1732145700 | 0.977 | 0.091 | 10.27 | 0.9193 | 0.9864 | 0.91 | 112029 |
| 1732059300 | 0.886 | -0.0457 | -4.91 | 0.9214 | 0.928699 | 0.86 | 231962 |
| 1731972900 | 0.9317 | -0.0211 | -2.21 | 0.95 | 0.954819 | 0.91 | 282743 |
| 1731713700 | 0.9528 | -0.0272 | -2.78 | 0.99396 | 0.9978 | 0.95 | 133111 |
| 1731627300 | 0.98 | -0.0592 | -5.70 | 1.0345 | 1.05 | 0.96 | 316782 |
| 1731540900 | 1.0391999 | 0.01 | 0.89 | 1.09 | 1.09 | 0.98 | 302577 |
| 1731454500 | 1.03 | -0.14 | -11.59 | 1.1299999 | 1.15 | 1 | 367404 |
| 1731368100 | 1.165 | 0.04 | 3.10 | 1.1212 | 1.1799 | 1.1006 | 120341 |
| 1731108900 | 1.1299999 | 0 | 0.00 | 1.12 | 1.1489 | 1.1 | 107554 |
| 1731022500 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.16 | 1.115 | 143897 |
| 1730936100 | 1.12 | -0.08 | -6.67 | 1.135 | 1.16 | 1.09 | 244677 |
| 1730849700 | 1.2 | 0.02 | 2.13 | 1.16 | 1.23 | 1.16 | 75846 |
| 1730763300 | 1.175 | -0.09 | -6.75 | 1.25 | 1.27 | 1.1409 | 171925 |
| 1730500500 | 1.26 | -0.07 | -5.26 | 1.35 | 1.36 | 1.23 | 1194424 |
| 1730414100 | 1.33 | -0.03 | -2.21 | 1.36 | 1.369 | 1.32 | 87184 |
| 1730327700 | 1.36 | -0.02 | -1.45 | 1.37 | 1.3825 | 1.335 | 768053 |
| 1730241300 | 1.3799999 | 0.05 | 3.76 | 1.32 | 1.3899999 | 1.31 | 166889 |
| 1730154900 | 1.33 | 0.06 | 4.72 | 1.27 | 1.33 | 1.2649999 | 94107 |
| 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 | 132649 |
| 1729722900 | 1.23 | -0.06 | -4.65 | 1.3 | 1.3 | 1.2 | 145221 |
| 1729636500 | 1.29 | -0.01 | -0.39 | 1.2825 | 1.3 | 1.25 | 50863 |
| 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 | 1.12 | 1.12 | 1.07 | 194157 |
| 1728599700 | 1.12 | -0.03 | -2.61 | 1.11 | 1.15 | 1.11 | 38923 |
| 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 | 87023 |
| 1728340500 | 1.09 | -0.02 | -1.80 | 1.1 | 1.12 | 1.07 | 143625 |
| 1728081300 | 1.11 | -0.01 | -0.45 | 1.11 | 1.125 | 1.1 | 58119 |
| 1727994900 | 1.115 | -0.03 | -2.19 | 1.1299999 | 1.1442 | 1.11 | 54613 |
| 1727908500 | 1.1399999 | 0.02 | 1.79 | 1.1218999 | 1.17 | 1.12 | 71622 |
| 1727822100 | 1.12 | 0.01 | 0.90 | 1.1 | 1.1299999 | 1.1 | 51661 |
| 1727735520 | 1.11 | -0.01 | -0.89 | 1.12 | 1.1299999 | 1.09 | 69789 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
