Femasys Inc. (FEMY)
NASDAQ: FEMY · Real-Time Price · USD
0.9800
-0.0032 (-0.33%)
Jun 27, 2025, 4:00 PM - Market closed
Femasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.98 | 0.99 | 0.95 | 0.97 | - | -0.99% | 231,810 |
| Jun 26, 2025 | 0.98 | 1.01 | 0.95 | 0.98 | 0.98 | 0.35% | 277,704 |
| Jun 25, 2025 | 0.90 | 1.10 | 0.88 | 0.98 | 0.98 | 10.71% | 2,208,291 |
| Jun 24, 2025 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -1.78% | 102,391 |
| Jun 23, 2025 | 0.92 | 0.96 | 0.89 | 0.90 | 0.90 | 6.00% | 230,153 |
| Jun 20, 2025 | 0.90 | 0.91 | 0.85 | 0.85 | 0.85 | -3.41% | 158,909 |
| Jun 18, 2025 | 0.90 | 0.93 | 0.88 | 0.88 | 0.88 | -2.22% | 64,747 |
| Jun 17, 2025 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -1.10% | 131,430 |
| Jun 16, 2025 | 0.89 | 0.93 | 0.88 | 0.91 | 0.91 | 2.33% | 70,699 |
| Jun 13, 2025 | 0.93 | 0.95 | 0.87 | 0.89 | 0.89 | -3.86% | 314,490 |
| Jun 12, 2025 | 0.85 | 0.93 | 0.83 | 0.93 | 0.93 | 8.84% | 405,616 |
| Jun 11, 2025 | 0.80 | 0.95 | 0.79 | 0.85 | 0.85 | 6.25% | 1,920,854 |
| Jun 10, 2025 | 0.80 | 0.83 | 0.78 | 0.80 | 0.80 | -0.01% | 149,145 |
| Jun 9, 2025 | 0.82 | 0.86 | 0.78 | 0.80 | 0.80 | - | 363,401 |
| Jun 6, 2025 | 0.79 | 0.82 | 0.78 | 0.80 | 0.80 | - | 395,731 |
| Jun 5, 2025 | 0.82 | 0.83 | 0.79 | 0.80 | 0.80 | - | 288,283 |
| Jun 4, 2025 | 0.80 | 0.82 | 0.69 | 0.80 | 0.80 | - | 578,824 |
| Jun 3, 2025 | 0.85 | 0.86 | 0.80 | 0.80 | 0.80 | -3.61% | 799,861 |
| Jun 2, 2025 | 0.90 | 0.91 | 0.83 | 0.83 | 0.83 | -5.68% | 494,630 |
| May 30, 2025 | 0.85 | 0.91 | 0.82 | 0.88 | 0.88 | -13.73% | 2,179,935 |
| May 29, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -3.77% | 243,030 |
| May 28, 2025 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | 1.92% | 49,157 |
| May 27, 2025 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | - | 140,286 |
| May 23, 2025 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | -1.89% | 46,357 |
| May 22, 2025 | 1.01 | 1.06 | 0.99 | 1.06 | 1.06 | 4.95% | 101,651 |
| May 21, 2025 | 1.07 | 1.09 | 1.00 | 1.01 | 1.01 | -6.48% | 262,151 |
| May 20, 2025 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | 3.85% | 118,883 |
| May 19, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 75,743 |
| May 16, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 172,118 |
| May 15, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 138,132 |
| May 14, 2025 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -4.55% | 153,774 |
| May 13, 2025 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | 1.85% | 97,405 |
| May 12, 2025 | 1.13 | 1.13 | 1.05 | 1.08 | 1.08 | 1.89% | 94,620 |
| May 9, 2025 | 1.13 | 1.14 | 1.06 | 1.06 | 1.06 | -7.83% | 587,390 |
| May 8, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 91,629 |
| May 7, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 77,942 |
| May 6, 2025 | 1.17 | 1.22 | 1.10 | 1.14 | 1.14 | -3.39% | 497,633 |
| May 5, 2025 | 1.14 | 1.21 | 1.14 | 1.18 | 1.18 | 1.72% | 145,132 |
| May 2, 2025 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | -0.85% | 154,504 |
| May 1, 2025 | 1.16 | 1.19 | 1.13 | 1.17 | 1.17 | 0.86% | 88,944 |
| Apr 30, 2025 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | -0.85% | 80,528 |
| Apr 29, 2025 | 1.13 | 1.21 | 1.13 | 1.17 | 1.17 | 0.86% | 84,095 |
| Apr 28, 2025 | 1.21 | 1.22 | 1.13 | 1.16 | 1.16 | -5.69% | 238,843 |
| Apr 25, 2025 | 1.26 | 1.26 | 1.18 | 1.23 | 1.23 | -0.81% | 105,191 |
| Apr 24, 2025 | 1.24 | 1.29 | 1.22 | 1.24 | 1.24 | - | 111,130 |
| Apr 23, 2025 | 1.26 | 1.26 | 1.19 | 1.24 | 1.24 | 1.64% | 167,393 |
| Apr 22, 2025 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | 61,464 |
| Apr 21, 2025 | 1.19 | 1.23 | 1.17 | 1.20 | 1.20 | -3.23% | 85,253 |
| Apr 17, 2025 | 1.08 | 1.24 | 1.08 | 1.24 | 1.24 | 14.81% | 502,332 |
| Apr 16, 2025 | 1.14 | 1.16 | 1.07 | 1.08 | 1.08 | -5.68% | 182,587 |