Free Trial

Femasys (FEMY) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free FEMY Stock Alerts
$1.21
-0.07 (-5.47%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Femasys Stock Price Performance

5 Day
Performance
-2.42%
1 Month
Performance
-4.72%
3 Month
Performance
-31.64%
6 Month
Performance
+19.80%
Year-To-Date
Performance
+24.10%
1 Year
Performance
+51.27%
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 Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

FEMY Stock Chart for Tuesday, May, 28, 2024

FEMY Chart by TradingView

Femasys Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
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
03/08/2024$2.03$2.04
+0.49%		$2.15$1.98531,929 shs$44.17 million
03/07/2024$1.89$2.03
+7.41%		$2.15$1.83767,282 shs$43.95 million
03/06/2024$2.13$1.89
-11.27%		$2.20$1.691.65 million shs$40.92 million
03/05/2024$2.22$2.13
-4.05%		$2.25$1.951.18 million shs$46.11 million
03/04/2024$1.87$2.22
+18.72%		$2.40$1.882.93 million shs$48.06 million
03/01/2024$1.76$1.87
+6.25%		$1.89$1.68726,692 shs$40.49 million
02/29/2024$1.77$1.76
-0.56%		$1.92$1.661.61 million shs$38.10 million
02/28/2024$1.62$1.77
+9.26%		$1.88$1.612.76 million shs$38.32 million
02/27/2024$1.42$1.62
+14.08%		$1.66$1.36815,947 shs$35.07 million

Related Companies:
This page (NASDAQ:FEMY) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
President Biden just made a shocking move
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders