Femasys Inc (FEMY) Historical Stock Data

1.20 ↓0.04 (-3.56%)
As of February 3, 2023, 9:39am EST.

Historical Data

In the past 30 trading days, FEMY is up 0.36% a day on average. There have been 18 days where Femasys Inc closed green and 12 days where FEMY closed red.

DateOpenCloseChangeLowHighVolume
2023-02-021.251.24↓$0.01 (-0.46%)1.151.2720.47K
2023-02-011.171.22↑$0.05 (4.27%)1.171.277.04K
2023-01-311.181.21↑$0.03 (2.59%)1.181.222.37K
2023-01-301.251.22↓$0.03 (-2.12%)1.161.2810.74K
2023-01-271.151.23↑$0.08 (7.10%)1.121.242.90K
2023-01-261.131.18↑$0.05 (4.65%)1.121.181.50K
2023-01-251.181.21↑$0.03 (2.98%)1.131.222.42K
2023-01-241.181.22↑$0.04 (3.22%)1.121.222.92K
2023-01-231.101.13↑$0.03 (2.73%)1.091.1412.03K
2023-01-201.151.19↑$0.04 (3.48%)0.921.2217.43K
2023-01-191.211.21↑$0.00 (0.00%)1.211.21151
2023-01-181.311.21↓$0.10 (-7.63%)1.191.359.76K
2023-01-171.301.25↓$0.05 (-3.85%)1.231.3017.02K
2023-01-131.301.11↓$0.19 (-14.61%)1.111.303.46K
2023-01-121.201.29↑$0.09 (7.50%)1.141.307.22K
2023-01-111.181.19↑$0.01 (0.85%)1.181.3013.01K
2023-01-101.181.12↓$0.06 (-4.67%)1.121.235.34K
2023-01-091.051.18↑$0.13 (12.38%)0.971.2430.54K
2023-01-060.980.98↑$0.01 (0.51%)0.981.003.61K
2023-01-050.900.90↑$0.00 (0.00%)0.900.90183
2023-01-040.870.90↑$0.03 (3.46%)0.770.904.26K
2023-01-030.900.90↑$0.00 (0.00%)0.810.9011.38K
2022-12-300.790.90↑$0.12 (14.65%)0.700.9083.82K
2022-12-290.920.83↓$0.10 (-10.28%)0.570.9282.79K
2022-12-280.950.88↓$0.07 (-7.37%)0.820.9520.78K
2022-12-270.950.95↓$0.00 (-0.02%)0.901.0034.74K
2022-12-231.020.93↓$0.09 (-8.82%)0.901.0236.39K
2022-12-221.041.02↓$0.02 (-1.92%)1.021.045.17K
2022-12-211.001.04↑$0.04 (4.00%)1.001.064.18K
2022-12-201.031.01↓$0.02 (-1.94%)1.011.0818.30K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

beardedstocks

$FEMY I’m selling y’all have fun bag holding

0 Like Report
iburnmoney

$FEMY I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report