Femasys Inc. (FEMY)
NASDAQ: FEMY
· Real-Time Price · USD
0.88
-0.14 (-13.73%)
At close: May 30, 2025, 3:59 PM
0.90
2.26%
After-hours: May 30, 2025, 04:19 PM EDT
Femasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.85 | 0.91 | 0.82 | 0.88 | 0.88 | n/a | 2,177,202 |
| May 29, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | 15.91% | 243,030 |
| May 28, 2025 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | 3.92% | 49,157 |
| May 27, 2025 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -1.89% | 140,300 |
| May 23, 2025 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | 0.00% | 46,400 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.