Femasys Inc (FEMY) Historical Stock Data
1.27 ↓0.06 (-4.51%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FEMY is down -0.91% a day on average. There have been 14 days where Femasys Inc closed green and 16 days where FEMY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.33 | 1.27 | ↓$0.06 (-4.51%) | 1.21 | 1.36 | 138.14K |
| 2024-04-25 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.27 | 1.34 | 103.65K |
| 2024-04-24 | 1.34 | 1.33 | ↓$0.01 (-0.75%) | 1.32 | 1.41 | 114.14K |
| 2024-04-23 | 1.23 | 1.33 | ↑$0.10 (8.13%) | 1.23 | 1.36 | 281.32K |
| 2024-04-22 | 1.32 | 1.27 | ↓$0.05 (-3.79%) | 1.22 | 1.36 | 223.65K |
| 2024-04-19 | 1.30 | 1.32 | ↑$0.02 (1.54%) | 1.28 | 1.34 | 167.02K |
| 2024-04-18 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.27 | 1.37 | 189.34K |
| 2024-04-17 | 1.34 | 1.30 | ↓$0.04 (-2.99%) | 1.29 | 1.34 | 121.15K |
| 2024-04-16 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.29 | 1.37 | 278.08K |
| 2024-04-15 | 1.30 | 1.34 | ↑$0.04 (3.08%) | 1.27 | 1.41 | 861.32K |
| 2024-04-12 | 1.41 | 1.30 | ↓$0.11 (-7.80%) | 1.27 | 1.41 | 419.56K |
| 2024-04-11 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.39 | 1.48 | 404.87K |
| 2024-04-10 | 1.56 | 1.43 | ↓$0.13 (-8.33%) | 1.40 | 1.56 | 473.71K |
| 2024-04-09 | 1.63 | 1.55 | ↓$0.08 (-4.91%) | 1.54 | 1.63 | 220.85K |
| 2024-04-08 | 1.72 | 1.58 | ↓$0.14 (-8.14%) | 1.55 | 1.72 | 339.89K |
| 2024-04-05 | 1.74 | 1.69 | ↓$0.05 (-2.87%) | 1.67 | 1.74 | 264.67K |
| 2024-04-04 | 1.84 | 1.71 | ↓$0.13 (-7.07%) | 1.69 | 1.84 | 273.23K |
| 2024-04-03 | 1.79 | 1.81 | ↑$0.02 (1.12%) | 1.75 | 1.83 | 413.52K |
| 2024-04-02 | 1.72 | 1.74 | ↑$0.02 (1.16%) | 1.68 | 1.79 | 469.01K |
| 2024-04-01 | 1.54 | 1.72 | ↑$0.18 (11.69%) | 1.51 | 1.79 | 0.94M |
| 2024-03-28 | 1.44 | 1.55 | ↑$0.11 (7.64%) | 1.44 | 1.65 | 488.56K |
| 2024-03-27 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.35 | 1.50 | 0.90M |
| 2024-03-26 | 1.60 | 1.50 | ↓$0.10 (-6.25%) | 1.46 | 1.62 | 872.82K |
| 2024-03-25 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.58 | 1.67 | 574.40K |
| 2024-03-22 | 1.69 | 1.66 | ↓$0.03 (-1.78%) | 1.60 | 1.74 | 557.58K |
| 2024-03-21 | 1.80 | 1.72 | ↓$0.08 (-4.44%) | 1.62 | 1.81 | 0.93M |
| 2024-03-20 | 1.87 | 1.80 | ↓$0.07 (-3.74%) | 1.71 | 1.88 | 3.17M |
| 2024-03-19 | 1.90 | 2.00 | ↑$0.10 (5.26%) | 1.78 | 2.07 | 641.37K |
| 2024-03-18 | 2.05 | 1.94 | ↓$0.11 (-5.37%) | 1.88 | 2.12 | 802.09K |
| 2024-03-15 | 1.79 | 1.88 | ↑$0.09 (5.03%) | 1.78 | 2.05 | 1.12M |
Create an account or log in to view more rows.
$FEMY Powell save me
$FEMY is being added
$FEMY push baby push!
$FEMY we had no volume for days before the last big rip
$FEMY I can wait.
$FEMY I’ll be buying more if this dips!
$FEMY more calls coming in
$FEMY has just been halted from trading due to volatility.
$FEMY has just been halted from trading due to volatility.
$FEMY has just been halted from trading due to volatility.