Femasys Inc. (FEMY)
1.28
-0.05 (-4.12%)
At close: Mar 28, 2025, 10:47 AM
FEMY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.45 | 1.46 | 1.25 | 1.34 | -0.18 | -11.84% | 788,512 |
| Mar 26, 2025 | 1.60 | 1.60 | 1.51 | 1.52 | -0.08 | -5.00% | 143,000 |
| Mar 25, 2025 | 1.57 | 1.63 | 1.45 | 1.60 | 0.04 | 2.56% | 546,900 |
| Mar 24, 2025 | 1.61 | 1.61 | 1.51 | 1.56 | -0.04 | -2.50% | 195,758 |
| Mar 21, 2025 | 1.60 | 1.70 | 1.52 | 1.60 | 0.00 | 0.00% | 435,325 |
| Mar 20, 2025 | 1.61 | 1.76 | 1.56 | 1.60 | 0.03 | 1.91% | 510,100 |
| Mar 19, 2025 | 1.57 | 1.74 | 1.55 | 1.57 | 0.03 | 1.95% | 616,300 |
| Mar 18, 2025 | 1.56 | 1.63 | 1.51 | 1.54 | -0.06 | -3.75% | 186,676 |
| Mar 17, 2025 | 1.59 | 1.74 | 1.58 | 1.60 | 0.03 | 1.91% | 365,800 |
| Mar 14, 2025 | 1.40 | 1.60 | 1.33 | 1.57 | 0.17 | 12.14% | 546,703 |
| Mar 13, 2025 | 1.51 | 1.64 | 1.38 | 1.40 | -0.06 | -4.11% | 6,470,100 |
| Mar 12, 2025 | 1.47 | 1.51 | 1.42 | 1.46 | 0.00 | 0.00% | 81,903 |
| Mar 11, 2025 | 1.40 | 1.55 | 1.38 | 1.46 | 0.06 | 4.29% | 147,103 |
| Mar 10, 2025 | 1.50 | 1.52 | 1.36 | 1.40 | -0.10 | -6.67% | 180,069 |
| Mar 7, 2025 | 1.51 | 1.56 | 1.45 | 1.50 | 0.00 | 0.00% | 113,700 |
| Mar 6, 2025 | 1.57 | 1.59 | 1.50 | 1.50 | -0.06 | -3.85% | 90,205 |
| Mar 5, 2025 | 1.50 | 1.58 | 1.50 | 1.56 | 0.05 | 3.31% | 67,311 |
| Mar 4, 2025 | 1.50 | 1.55 | 1.43 | 1.51 | -0.03 | -1.95% | 253,638 |
| Mar 3, 2025 | 1.55 | 1.62 | 1.53 | 1.54 | -0.03 | -1.91% | 93,715 |
| Feb 28, 2025 | 1.60 | 1.65 | 1.52 | 1.57 | -0.02 | -1.26% | 145,586 |
| Feb 27, 2025 | 1.67 | 1.67 | 1.57 | 1.59 | -0.06 | -3.64% | 131,655 |
| Feb 26, 2025 | 1.64 | 1.71 | 1.59 | 1.65 | 0.07 | 4.43% | 354,325 |
| Feb 25, 2025 | 1.62 | 1.72 | 1.52 | 1.58 | -0.04 | -2.47% | 254,177 |
| Feb 24, 2025 | 1.64 | 1.69 | 1.53 | 1.62 | -0.02 | -1.22% | 391,000 |
| Feb 21, 2025 | 1.78 | 1.80 | 1.63 | 1.64 | -0.13 | -7.34% | 488,016 |
| Feb 20, 2025 | 1.69 | 1.80 | 1.57 | 1.77 | 0.08 | 4.73% | 619,064 |
| Feb 19, 2025 | 1.65 | 1.78 | 1.59 | 1.69 | 0.11 | 6.96% | 1,320,500 |
| Feb 18, 2025 | 1.61 | 1.65 | 1.48 | 1.58 | -0.01 | -0.63% | 2,559,843 |
| Feb 14, 2025 | 1.38 | 1.63 | 1.38 | 1.59 | 0.21 | 15.22% | 1,033,501 |
| Feb 13, 2025 | 1.35 | 1.38 | 1.28 | 1.38 | 0.06 | 4.55% | 355,100 |
| Feb 12, 2025 | 1.25 | 1.34 | 1.20 | 1.32 | 0.07 | 5.60% | 335,588 |
| Feb 11, 2025 | 1.20 | 1.34 | 1.16 | 1.25 | 0.09 | 7.76% | 718,300 |
| Feb 10, 2025 | 1.18 | 1.19 | 1.09 | 1.16 | -0.02 | -1.69% | 216,700 |
| Feb 7, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 0.00 | 0.00% | 174,403 |
| Feb 6, 2025 | 1.20 | 1.24 | 1.16 | 1.18 | -0.02 | -1.67% | 332,453 |
| Feb 5, 2025 | 1.16 | 1.33 | 1.13 | 1.20 | 0.07 | 6.19% | 702,427 |
| Feb 4, 2025 | 1.15 | 1.18 | 1.11 | 1.13 | 0.00 | 0.00% | 137,940 |
| Feb 3, 2025 | 1.15 | 1.15 | 1.09 | 1.13 | -0.05 | -4.24% | 109,800 |
| Jan 31, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | -0.01 | -0.84% | 121,810 |
| Jan 30, 2025 | 1.16 | 1.20 | 1.12 | 1.19 | 0.02 | 1.71% | 286,116 |
| Jan 29, 2025 | 1.05 | 1.19 | 1.05 | 1.17 | 0.12 | 11.43% | 616,300 |
| Jan 28, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | -0.04 | -3.67% | 123,819 |
| Jan 27, 2025 | 1.13 | 1.14 | 1.07 | 1.09 | -0.06 | -5.22% | 129,502 |
| Jan 24, 2025 | 1.14 | 1.25 | 1.13 | 1.15 | 0.00 | 0.00% | 192,400 |
| Jan 23, 2025 | 1.15 | 1.18 | 1.10 | 1.15 | 0.01 | 0.88% | 45,443 |
| Jan 22, 2025 | 1.21 | 1.21 | 1.12 | 1.14 | -0.05 | -4.20% | 398,400 |
| Jan 21, 2025 | 1.09 | 1.21 | 1.05 | 1.19 | 0.08 | 7.21% | 215,784 |
| Jan 17, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 0.00 | 0.00% | 31,700 |
| Jan 16, 2025 | 1.05 | 1.15 | 1.05 | 1.11 | 0.05 | 4.72% | 330,709 |
| Jan 15, 2025 | 1.08 | 1.09 | 1.04 | 1.06 | 0.01 | 0.95% | 28,255 |