Free Trial

Femasys (FEMY) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free FEMY Stock Alerts
$1.08
-0.01 (-0.92%)
(As of 06/11/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Femasys Stock Price Performance

5 Day
Performance
+3.85%
1 Month
Performance
-10.74%
3 Month
Performance
-43.46%
6 Month
Performance
+34.63%
Year-To-Date
Performance
+10.77%
1 Year
Performance
+58.82%
Receive FEMY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Femasys and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

FEMY Stock Chart for Wednesday, June, 12, 2024

FEMY Chart by TradingView

Femasys Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/11/2024$1.09$1.08
-0.92%		$1.10$1.0674,047 shs$24.00 million
06/10/2024$1.04$1.09
+4.81%		$1.11$1.02143,181 shs$24.22 million
06/07/2024$1.05$1.04
-0.95%		$1.07$1.03139,207 shs$23.11 million
06/06/2024$1.11$1.05
-5.41%		$1.15$1.02262,866 shs$23.33 million
06/05/2024$1.18$1.11
-5.93%		$1.21$1.10156,504 shs$24.67 million
06/04/2024$1.15$1.18
+2.61%		$1.23$1.14142,381 shs$26.22 million
06/03/2024$1.18$1.15
-2.54%		$1.19$1.10192,884 shs$25.55 million
05/31/2024$1.18$1.18$1.22$1.1766,417 shs$26.22 million
05/30/2024$1.17$1.18
+0.85%		$1.22$1.17138,558 shs$26.22 million
05/29/2024$1.21$1.17
-3.31%		$1.22$1.16150,456 shs$26.00 million
05/28/2024$1.28$1.21
-5.47%		$1.29$1.21142,721 shs$26.89 million
05/27/2024$1.28$1.28$1.33$1.21320,500 shs$28.44 million
05/24/2024$1.24$1.28
+3.23%		$1.32$1.21318,143 shs$28.44 million
05/23/2024$1.30$1.24
-4.62%		$1.31$1.2274,578 shs$27.55 million
05/22/2024$1.28$1.30
+1.56%		$1.35$1.2496,227 shs$28.89 million
05/21/2024$1.26$1.28
+1.59%		$1.30$1.22109,433 shs$28.44 million
05/20/2024$1.27$1.26
-0.79%		$1.28$1.22127,221 shs$28.00 million
05/17/2024$1.29$1.27
-1.55%		$1.29$1.24258,044 shs$28.22 million
05/16/2024$1.33$1.29
-3.01%		$1.36$1.26136,249 shs$28.66 million
05/15/2024$1.38$1.33
-3.62%		$1.39$1.32158,309 shs$29.55 million
05/14/2024$1.27$1.38
+8.66%		$1.38$1.25180,917 shs$30.66 million
05/13/2024$1.21$1.27
+4.96%		$1.30$1.21180,024 shs$28.22 million
05/10/2024$1.27$1.21
-4.72%		$1.29$1.20136,996 shs$26.74 million
05/09/2024$1.39$1.27
-8.63%		$1.37$1.25235,462 shs$28.07 million
05/08/2024$1.42$1.39
-2.11%		$1.51$1.37302,352 shs$30.72 million
05/07/2024$1.35$1.42
+5.19%		$1.44$1.34138,473 shs$31.38 million
05/06/2024$1.29$1.35
+4.65%		$1.39$1.30180,326 shs$29.83 million
05/03/2024$1.24$1.29
+4.45%		$1.32$1.2462,294 shs$28.51 million
05/02/2024$1.30$1.24
-5.00%		$1.33$1.22283,856 shs$27.29 million
05/01/2024$1.27$1.30
+2.36%		$1.34$1.27108,399 shs$28.73 million
04/30/2024$1.32$1.27
-3.79%		$1.33$1.2769,170 shs$28.07 million
04/29/2024$1.27$1.32
+3.94%		$1.34$1.2584,210 shs$29.17 million
04/26/2024$1.33$1.27
-4.51%		$1.36$1.21137,072 shs$28.07 million
04/25/2024$1.33$1.33$1.34$1.27102,533 shs$29.39 million
04/24/2024$1.33$1.33$1.41$1.32114,142 shs$29.39 million
04/23/2024$1.27$1.33
+4.72%		$1.36$1.23280,799 shs$29.39 million
04/22/2024$1.32$1.27
-3.79%		$1.36$1.22223,653 shs$28.07 million
04/19/2024$1.31$1.32
+0.76%		$1.34$1.28166,252 shs$29.17 million
04/18/2024$1.30$1.31
+0.77%		$1.37$1.27187,184 shs$28.95 million
04/17/2024$1.31$1.30
-0.76%		$1.34$1.29121,132 shs$28.73 million
New trading system called MSFT, NVDA & MSFT (Ad)

Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.

Just follow this link here!
04/16/2024$1.34$1.31
-2.24%		$1.37$1.29278,083 shs$28.95 million
04/15/2024$1.30$1.34
+3.08%		$1.40$1.27860,905 shs$29.61 million
04/12/2024$1.40$1.30
-7.14%		$1.41$1.27415,325 shs$28.73 million
04/11/2024$1.43$1.40
-2.10%		$1.48$1.39404,689 shs$30.94 million
04/10/2024$1.55$1.43
-7.74%		$1.56$1.40469,500 shs$31.60 million
04/09/2024$1.58$1.55
-1.90%		$1.63$1.54220,564 shs$34.26 million
04/08/2024$1.69$1.58
-6.51%		$1.72$1.56336,391 shs$34.92 million
04/05/2024$1.71$1.69
-1.17%		$1.74$1.67264,666 shs$37.35 million
04/04/2024$1.81$1.71
-5.52%		$1.84$1.69271,545 shs$37.79 million
04/03/2024$1.74$1.81
+4.02%		$1.83$1.75412,937 shs$40.00 million
04/02/2024$1.72$1.74
+1.16%		$1.79$1.68466,494 shs$37.67 million
04/01/2024$1.55$1.72
+10.97%		$1.79$1.51940,161 shs$37.24 million
03/29/2024$1.55$1.55$1.65$1.44496,124 shs$33.56 million
03/28/2024$1.47$1.55
+5.44%		$1.65$1.44487,880 shs$33.56 million
03/27/2024$1.50$1.47
-2.00%		$1.50$1.35894,414 shs$31.83 million
03/26/2024$1.61$1.50
-6.83%		$1.62$1.46869,928 shs$32.48 million
03/25/2024$1.66$1.61
-3.01%		$1.67$1.58571,087 shs$34.86 million
03/22/2024$1.72$1.66
-3.49%		$1.74$1.60552,674 shs$35.94 million
03/21/2024$1.80$1.72
-4.44%		$1.81$1.62921,860 shs$37.24 million
03/20/2024$2.00$1.80
-10.00%		$1.87$1.713.17 million shs$38.97 million
03/19/2024$1.94$2.00
+3.09%		$2.07$1.78638,972 shs$43.30 million
03/18/2024$1.88$1.94
+3.19%		$2.12$1.88800,646 shs$42.00 million
03/15/2024$1.72$1.88
+9.30%		$2.05$1.781.11 million shs$40.70 million
03/14/2024$1.81$1.72
-4.97%		$1.88$1.62461,339 shs$37.24 million
03/13/2024$1.91$1.81
-5.24%		$2.03$1.75551,599 shs$39.19 million
03/12/2024$1.86$1.91
+2.69%		$1.94$1.72426,934 shs$41.35 million
03/11/2024$2.04$1.86
-8.82%		$2.06$1.84412,938 shs$40.27 million

Related Companies:
This page (NASDAQ:FEMY) was last updated on 6/12/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored