FEMY

Femasys Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Femasys Inc FEMY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -0.63% 3.16 20:00:00
Open Price Low Price High Price Close Price Prev Close
3.29 3.02 3.29 3.16 3.18
more quote information »

FEMY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.133.482.693.25159,6650.030.96%
1 Month4.074.772.693.67186,520-0.91-22.36%
3 Months7.118.102.694.64169,799-3.95-55.56%
6 Months8.379.982.695.58110,662-5.21-62.25%
1 Year13.0813.752.696.58142,488-9.92-75.84%
3 Years13.0813.752.696.58142,488-9.92-75.84%
5 Years13.0813.752.696.58142,488-9.92-75.84%

FEMY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 3.16 -0.02 -0.63% 3.29 3.29 3.02 47,241
Jan 13 2022 3.18 -0.17 -5.07% 3.40 3.40 3.08 79,512
Jan 12 2022 3.35 0.14 4.36% 3.27 3.48 3.225 159,666
Jan 11 2022 3.21 0.02 0.78% 3.14 3.44 3.0001 147,345
Jan 10 2022 3.185 -0.08 -2.3% 3.26 3.38 2.865 65,064
Jan 07 2022 3.26 0.13 4.15% 3.13 3.399 2.69 346,738
Jan 06 2022 3.13 -0.36 -10.32% 3.50 3.60 3.0901 63,303
Jan 05 2022 3.49 -0.39 -10.05% 3.85 3.93 3.41 84,424
Jan 04 2022 3.88 -0.11 -2.76% 3.93 4.05 3.6501 143,407
Jan 03 2022 3.99 0.09 2.31% 3.89 4.04 3.7701 35,242
Dec 31 2021 3.90 0.28 7.73% 3.67 3.97 3.5537 80,103
Dec 30 2021 3.62 0.13 3.72% 3.44 3.84 3.44 187,185
Dec 29 2021 3.49 -0.03 -0.85% 3.63 3.63 3.05 427,498
Dec 28 2021 3.52 -0.40 -10.2% 4.10 4.15 3.32 540,210
Dec 27 2021 3.92 -0.66 -14.41% 4.67 4.67 3.7584 677,990
Dec 23 2021 4.58 0.19 4.33% 4.42 4.77 4.25 124,014
Dec 22 2021 4.39 0.27 6.55% 4.01 4.5299 4.01 107,475
Dec 21 2021 4.12 -0.05 -1.2% 4.19 4.60 3.99 130,472
Dec 20 2021 4.17 0.05 1.21% 4.00 4.17 3.70 104,319
Dec 17 2021 4.12 0.05 1.23% 4.07 4.19 3.85 39,919
See More Historical Prices »


Your Recent History
NASDAQ
FEMY
Femasys
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.