Free Trial

Femasys (FEMY) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free FEMY Stock Alerts
$1.27
-0.12 (-8.63%)
(As of 09:00 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Femasys Stock Price Performance

5 Day
Performance
-1.55%
1 Month
Performance
-11.19%
3 Month
Performance
+4.96%
6 Month
Performance
+4.10%
Year-To-Date
Performance
+30.26%
1 Year
Performance
+43.16%
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
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

FEMY Stock Chart for Friday, May, 10, 2024

FEMY Chart by TradingView

Femasys Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
“Crash Insurance” For Your Retirement (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
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
02/26/2024$1.42$1.42$1.49$1.33534,083 shs$30.74 million
02/23/2024$1.46$1.42
-2.74%		$1.62$1.34833,889 shs$30.74 million
02/22/2024$1.36$1.46
+7.35%		$1.56$1.291.19 million shs$31.61 million
02/21/2024$1.23$1.36
+10.57%		$1.38$1.18461,422 shs$29.44 million
02/20/2024$1.25$1.23
-1.60%		$1.25$1.17241,043 shs$26.63 million
02/19/2024$1.25$1.25$1.29$1.18332,300 shs$27.06 million
02/16/2024$1.21$1.25
+3.31%		$1.29$1.18311,346 shs$27.06 million
02/15/2024$1.19$1.21
+1.68%		$1.26$1.14268,671 shs$26.20 million
02/14/2024$1.15$1.19
+3.48%		$1.20$1.06422,332 shs$25.76 million
02/13/2024$1.10$1.15
+4.55%		$1.21$1.09461,443 shs$24.90 million
02/12/2024$1.21$1.10
-9.09%		$1.15$1.00690,859 shs$23.82 million
02/09/2024$1.38$1.21
-12.32%		$1.40$1.17703,339 shs$26.20 million

Related Companies:
This page (NASDAQ:FEMY) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
You need to know these two things about AI stocks ASAP…
InvestorPlace
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group