Free Trial

Femasys (FEMY) Stock Chart & Stock Price History

→ Bill Clinton Backing Biden Replacement??? (From The Freeport Society) (Ad)
Free FEMY Stock Alerts
$1.30
+0.03 (+2.36%)
(As of 05:12 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Femasys Stock Price Performance

5 Day
Performance
+2.36%
1 Month
Performance
-24.42%
3 Month
Performance
+62.50%
6 Month
Performance
-6.47%
Year-To-Date
Performance
+33.33%
1 Year
Performance
+40.85%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

FEMY Stock Chart for Wednesday, May, 1, 2024

FEMY Chart by TradingView

Femasys Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
02/08/2024$1.17$1.38
+17.95%		$1.50$1.172.46 million shs$29.88 million
02/07/2024$0.87$1.17
+34.13%		$1.44$0.852.87 million shs$25.33 million
02/06/2024$0.78$0.87
+11.69%		$0.87$0.76254,684 shs$18.89 million
02/05/2024$0.78$0.78
+0.19%		$0.81$0.75209,158 shs$16.91 million
02/02/2024$0.80$0.78
-2.56%		$0.89$0.761.04 million shs$16.88 million
02/01/2024$0.75$0.80
+6.89%		$0.82$0.75673,972 shs$17.32 million
01/31/2024$0.79$0.75
-5.03%		$0.80$0.73267,482 shs$16.20 million
01/30/2024$0.80$0.79
-1.49%		$0.82$0.76156,786 shs$17.06 million

Related Companies:
This page (NASDAQ:FEMY) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget Nvidia. This is the future of AI
Porter & Company
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
4 coins to be the “Next Bitcoin”
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith