Dark

FEMY
Femasys Inc. Common Stock
stock NASDAQ

At Close

Jul 21, 2026 3:59:42 PM EDT

3.93USD+20.183%(+0.66)226,093

3.33Bid 4.49Ask 1.16Spread

Pre-market

0.00USD-100.000%(-3.27)0

After-hours

Jul 21, 2026 4:47:30 PM EDT

3.88USD-1.272%(-0.05)2,839

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	3.4700	4.2100	3.4700	3.9300	+20.183%	226,093	0.000%
2026-07-20	3.0500	3.3200	3.0500	3.2700	+8.638%	14,579	+20.183%
2026-07-17	3.1300	3.1600	2.8950	3.0100	-1.311%	37,592	+30.565%
2026-07-16	3.5500	3.5600	3.0402	3.0500	-14.566%	43,437	+28.852%
2026-07-15	3.5600	3.7500	3.5156	3.5700	-0.833%	10,836	+10.084%
2026-07-14	3.5100	3.7200	3.4550	3.6000	+3.746%	27,888	+9.167%
2026-07-13	3.9700	4.0100	3.3900	3.4700	-13.033%	35,812	+13.256%
2026-07-10	3.8850	4.0650	3.8800	3.9900	+3.636%	27,206	-1.504%
2026-07-09	3.9300	4.0600	3.8000	3.8500	-2.778%	10,106	+2.078%
2026-07-08	3.8000	4.0200	3.6805	3.9600	+2.326%	16,811	-0.758%
2026-07-07	4.2000	4.2000	3.8400	3.8700	-5.147%	21,270	+1.550%
2026-07-06	4.1800	4.4961	4.0800	4.0800	-2.158%	42,643	-3.676%
2026-07-02	4.4150	4.7800	4.1700	4.1700	-4.138%	65,417	-5.755%
2026-07-01	4.1400	4.5499	4.1400	4.3500	+4.067%	51,527	-9.655%
2026-06-30	3.7400	4.2840	3.6400	4.1800	+11.765%	39,567	-5.981%
2026-06-29	3.8000	3.9300	3.7300	3.7400	-1.579%	24,928	+5.080%
2026-06-26	3.6300	3.9300	3.5595	3.8000	+5.556%	52,562	+3.421%
2026-06-25	3.6600	3.7000	3.5000	3.6000	-1.907%	48,839	+9.167%
2026-06-24	3.9641	4.0200	3.6600	3.6700	-8.479%	49,200	+7.084%
2026-06-23	4.0700	4.1600	4.0100	4.0100	-1.716%	14,607	-1.995%
2026-06-22	4.0200	4.4500	3.8600	4.0800	+0.990%	43,980	-3.676%
2026-06-18	4.2900	4.3300	3.8500	4.0400	-3.580%	43,803	-2.723%
2026-06-17	3.8600	4.4900	3.8600	4.1900	+9.115%	59,649	-6.205%
2026-06-16	4.0100	4.1500	3.7700	3.8400	-3.518%	54,520	+2.344%
2026-06-15	4.3500	4.3500	3.8700	3.9800	-4.785%	98,334	-1.256%
2026-06-12	4.7600	4.8450	4.0200	4.1800	-12.552%	91,003	-5.981%
2026-06-11	4.7300	4.9000	4.5701	4.7800	+1.057%	42,707	-17.782%
2026-06-10	5.2700	5.2850	4.4450	4.7300	-9.905%	105,472	-16.913%
2026-06-09	5.3500	5.5175	5.0750	5.2500	-2.597%	70,349	-25.143%
2026-06-08	5.9200	6.2850	5.0900	5.3900	-12.043%	166,899	-27.087%
2026-06-05	6.8000	7.0000	5.7080	6.1280	-14.222%	129,724	-35.868%
2026-06-04	6.8800	7.3980	6.8560	7.1440	-2.961%	52,527	-44.989%
2026-06-03	7.5600	7.5600	6.9000	7.3620	-0.862%	36,090	-46.618%
2026-06-02	7.5960	7.5980	7.2800	7.4260	-1.746%	31,698	-47.078%
2026-06-01	7.7200	7.7200	7.2200	7.5580	-2.351%	42,009	-48.002%
2026-05-29	7.7400	7.7660	7.2520	7.7400	+1.949%	85,715	-49.225%
2026-05-28	7.6100	7.6100	7.2000	7.5920	+0.423%	63,611	-48.235%
2026-05-27	7.7980	7.7980	7.2220	7.5600	-7.805%	127,612	-48.016%
2026-05-26	9.9660	10.5600	7.5200	8.2000	-6.393%	602,838	-52.073%
2026-05-22	6.7280	9.0980	6.6000	8.7600	+29.855%	765,501	-55.137%
2026-05-21	6.8300	7.0640	6.6000	6.7460	-3.958%	56,955	-41.743%
2026-05-20	7.1020	7.1800	6.9800	7.0240	-2.064%	32,554	-44.049%
2026-05-19	7.1620	7.3720	7.0000	7.1720	-1.158%	31,738	-45.204%
2026-05-18	7.5000	7.5000	7.1600	7.2560	+1.739%	18,585	-45.838%
2026-05-15	7.6000	7.7100	7.1320	7.1320	-6.306%	12,105	-44.896%
2026-05-14	7.6820	7.7100	7.4080	7.6120	-0.210%	6,732	-48.371%
2026-05-13	7.8020	7.9960	7.4000	7.6280	+1.140%	24,920	-48.479%
2026-05-12	8.0000	8.0500	7.3000	7.5420	-6.705%	25,792	-47.892%
2026-05-11	8.6000	8.8000	7.9020	8.0840	-5.978%	32,575	-51.385%
2026-05-08	9.1080	9.1980	8.1840	8.5980	-4.275%	26,221	-54.292%
2026-05-07	9.2120	9.2120	8.8500	8.9820	-0.861%	13,394	-56.246%
2026-05-06	8.1800	9.5980	7.8200	9.0600	+13.392%	46,647	-56.623%
2026-05-05	7.7980	8.1460	7.6020	7.9900	+7.421%	40,173	-50.814%
2026-05-04	7.5260	7.7580	7.4000	7.4380	-3.151%	7,933	-47.163%
2026-05-01	7.2000	7.6800	7.2000	7.6800	+5.148%	19,367	-48.828%
2026-04-30	7.2060	7.6040	7.0020	7.3040	-2.065%	28,342	-46.194%
2026-04-29	7.3100	7.5920	7.1420	7.4580	-0.027%	21,353	-47.305%
2026-04-28	7.6000	8.0000	7.0040	7.4600	-4.652%	24,815	-47.319%
2026-04-27	8.3800	8.3960	7.7200	7.8240	-3.882%	10,428	-49.770%
2026-04-24	8.0980	8.3940	8.0000	8.1400	+2.082%	12,603	-51.720%
2026-04-23	8.2040	8.3980	7.7540	7.9740	-2.804%	11,450	-50.715%
2026-04-22	8.4000	8.9960	8.0000	8.2040	-1.607%	24,278	-52.097%
2026-04-21	8.4580	8.6860	8.2000	8.3380	-1.767%	19,199	-52.866%
2026-04-20	8.4000	8.5840	8.2220	8.4880	+0.118%	10,337	-53.699%
2026-04-17	8.2600	8.5980	8.2000	8.4780	+0.689%	15,684	-53.645%
2026-04-16	8.2000	8.7600	8.2000	8.4200	-1.865%	22,112	-53.325%
2026-04-15	8.3360	8.6000	8.2000	8.5800	-0.279%	23,517	-54.196%
2026-04-14	8.3800	8.8000	7.9800	8.6040	+7.282%	18,398	-54.324%
2026-04-13	7.6600	8.3800	7.4200	8.0200	+1.008%	16,533	-50.998%
2026-04-10	7.9880	8.4000	7.6000	7.9400	+0.455%	25,996	-50.504%
2026-04-09	7.9600	8.3240	7.6200	7.9040	-0.704%	23,845	-50.278%
2026-04-08	8.2020	8.6000	7.9600	7.9600	+1.350%	9,990	-50.628%
2026-04-07	8.4200	8.5800	7.6000	7.8540	-8.611%	22,021	-49.962%
2026-04-06	8.8180	9.1340	8.3640	8.5940	-2.163%	19,557	-54.270%
2026-04-02	8.3320	8.9700	8.1720	8.7840	+5.324%	13,704	-55.260%
2026-04-01	8.6500	9.0640	8.2340	8.3400	-0.762%	21,811	-52.878%
2026-03-31	7.7280	9.1240	7.2000	8.4040	+11.755%	66,500	-53.237%
2026-03-30	9.0600	9.2100	6.6100	7.5200	-22.056%	142,314	-47.739%
2026-03-27	10.1600	10.1600	9.0260	9.6480	-3.152%	35,055	-59.266%
2026-03-26	10.0600	10.3980	9.8400	9.9620	-2.867%	24,413	-60.550%
2026-03-25	10.6000	10.6000	10.0100	10.2560	-0.058%	15,508	-61.681%
2026-03-24	10.6000	10.9000	10.1000	10.2620	-1.987%	19,018	-61.703%
2026-03-23	10.6160	11.0000	10.0200	10.4700	-6.082%	29,390	-62.464%
2026-03-20	11.6420	11.7980	11.0000	11.1480	-3.681%	37,246	-64.747%
2026-03-19	11.9200	11.9200	11.2720	11.5740	-3.550%	14,039	-66.045%
2026-03-18	11.6740	12.0000	11.6020	12.0000	+3.448%	21,488	-67.250%
2026-03-17	12.5980	12.5980	11.6000	11.6000	-6.225%	25,999	-66.121%
2026-03-16	11.4000	12.5980	11.4000	12.3700	+8.872%	45,785	-68.230%
2026-03-13	11.1340	11.7860	11.0740	11.3620	+3.272%	15,654	-65.411%
2026-03-12	11.4000	11.5000	10.9220	11.0020	-3.610%	21,824	-64.279%
2026-03-11	10.9380	11.8000	10.8280	11.4140	+6.474%	32,266	-65.569%
2026-03-10	10.3640	11.1000	10.3640	10.7200	+2.643%	27,519	-63.340%
2026-03-09	10.6000	10.6720	9.8000	10.4440	-1.472%	40,463	-62.371%
2026-03-06	10.0000	10.6420	10.0000	10.6000	+0.379%	16,925	-62.925%
2026-03-05	10.8600	11.3000	10.2000	10.5600	-3.208%	22,249	-62.784%
2026-03-04	10.2920	10.9360	10.2820	10.9100	+3.041%	15,904	-63.978%
2026-03-03	10.9000	10.9000	9.6760	10.5880	-1.599%	45,005	-62.883%
2026-03-02	10.8000	11.3000	10.6020	10.7600	-5.597%	27,513	-63.476%
2026-02-27	11.0020	11.7000	10.9600	11.3980	+2.078%	21,912	-65.520%
2026-02-26	11.8000	11.8240	11.0000	11.1660	-1.116%	45,072	-64.804%
2026-02-25	10.8000	11.4000	10.8000	11.2920	+3.596%	12,334	-65.197%
2026-02-24	11.0000	11.0000	10.7020	10.9000	-0.909%	9,442	-63.945%
2026-02-23	10.8120	11.0880	10.4860	11.0000	+1.570%	17,896	-64.273%
2026-02-20	10.6200	10.9800	10.6000	10.8300	-0.824%	8,649	-63.712%
2026-02-19	10.5680	10.9360	10.4260	10.9200	+3.331%	17,411	-64.011%
2026-02-18	10.0200	11.0000	10.0200	10.5680	+6.812%	27,911	-62.812%
2026-02-17	10.1640	10.1720	9.6000	9.8940	-2.656%	14,697	-60.279%
2026-02-13	9.6000	10.4280	9.6000	10.1640	+3.714%	29,650	-61.334%
2026-02-12	10.5960	10.5960	9.4040	9.8000	-2.913%	20,420	-59.898%
2026-02-11	10.1660	10.4440	10.0000	10.0940	-1.156%	16,917	-61.066%
2026-02-10	10.5860	10.7360	10.1660	10.2120	-3.878%	15,554	-61.516%
2026-02-09	10.0000	10.7680	10.0000	10.6240	+4.567%	12,316	-63.008%
2026-02-06	10.2180	10.5380	9.7020	10.1600	+4.742%	40,147	-61.319%
2026-02-05	10.3840	10.5320	9.6000	9.7000	-10.185%	34,760	-59.485%
2026-02-04	10.8000	10.9980	10.1060	10.8000	+3.172%	37,411	-63.611%
2026-02-03	10.7640	11.1980	10.1260	10.4680	+1.434%	44,185	-62.457%
2026-02-02	10.6000	10.7000	10.1760	10.3200	-3.587%	31,018	-61.919%
2026-01-30	11.0000	11.1500	10.7020	10.7040	-2.460%	22,272	-63.285%
2026-01-29	11.4400	11.7440	10.5000	10.9740	-6.557%	50,130	-64.188%
2026-01-28	11.8000	11.9160	11.4600	11.7440	-1.294%	23,308	-66.536%
2026-01-27	11.6340	12.0700	11.4000	11.8980	-0.850%	34,025	-66.969%
2026-01-26	12.2000	12.3580	11.7240	12.0000	-4.046%	24,200	-67.250%
2026-01-23	12.9400	12.9980	12.0020	12.5060	-3.800%	42,825	-68.575%
2026-01-22	12.8200	13.1740	12.2380	13.0000	+1.658%	25,949	-69.769%
2026-01-21	13.2200	13.3960	12.0780	12.7880	-5.790%	46,625	-69.268%
2026-01-20	13.5000	14.5060	12.7000	13.5740	+4.335%	145,469	-71.048%
2026-01-16	13.1000	13.3980	12.5520	13.0100	+1.277%	239,568	-69.792%
2026-01-15	13.6000	13.6000	12.4020	12.8460	-6.913%	47,461	-69.407%
2026-01-14	11.7000	14.0000	11.5400	13.8000	+17.808%	115,724	-71.522%
2026-01-13	11.9960	12.0080	11.3040	11.7140	-1.530%	27,104	-66.450%
2026-01-12	11.9800	12.0000	11.4660	11.8960	+0.084%	31,628	-66.964%
2026-01-09	12.1800	12.2000	11.6000	11.8860	+0.644%	24,679	-66.936%
2026-01-08	12.6060	12.7980	11.7000	11.8100	-5.459%	29,395	-66.723%
2026-01-07	11.8000	12.7320	11.7020	12.4920	+4.975%	31,393	-68.540%
2026-01-06	11.7000	12.2780	11.5200	11.9000	+2.392%	34,958	-66.975%
2026-01-05	12.9500	13.1320	11.6000	11.6220	-8.733%	60,243	-66.185%
2026-01-02	12.0400	12.7340	11.7160	12.7340	+10.500%	66,940	-69.138%
2025-12-31	11.5120	11.8800	11.0000	11.5240	+0.558%	87,309	-65.897%
2025-12-30	12.6580	13.0000	11.4380	11.4600	-5.242%	57,172	-65.707%
2025-12-29	13.6260	13.6260	10.7900	12.0940	-14.843%	243,806	-67.505%
2025-12-26	14.8000	14.9800	14.2000	14.2020	-2.459%	52,655	-72.328%
2025-12-24	14.5480	15.3940	14.0000	14.5600	-9.000%	84,725	-73.008%
2025-12-23	16.2000	17.3000	16.0000	16.0000	+0.515%	67,634	-75.438%
2025-12-22	17.0000	17.3240	15.8140	15.9180	-7.572%	52,934	-75.311%
2025-12-19	17.0000	17.3800	16.0000	17.2220	+7.975%	77,531	-77.180%
2025-12-18	15.7000	17.8700	15.7000	15.9500	+4.058%	137,666	-75.361%
2025-12-17	17.0000	17.0720	15.2000	15.3280	-10.226%	81,025	-74.361%
2025-12-16	17.6000	17.8080	17.0000	17.0740	-1.568%	27,373	-76.983%
2025-12-15	17.6000	18.9880	17.2360	17.3460	+1.237%	82,904	-77.343%
2025-12-12	17.1020	17.8000	16.9000	17.1340	+0.187%	38,297	-77.063%
2025-12-11	17.0000	17.5000	16.5020	17.1020	-0.869%	36,338	-77.020%
2025-12-10	16.3740	18.1940	16.3740	17.2520	+4.355%	70,320	-77.220%
2025-12-09	16.2000	17.2000	16.0000	16.5320	+1.113%	62,130	-76.228%
2025-12-08	17.6000	17.8900	15.8420	16.3500	-7.102%	92,731	-75.963%
2025-12-05	18.1660	18.2000	17.2000	17.6000	-2.244%	59,219	-77.670%
2025-12-04	17.4000	19.1640	17.4000	18.0040	+1.283%	67,421	-78.172%
2025-12-03	18.0040	18.0040	16.6000	17.7760	-0.135%	56,547	-77.892%
2025-12-02	18.0740	18.6860	17.8000	17.8000	-0.314%	42,490	-77.921%
2025-12-01	19.6000	19.8000	17.6000	17.8560	-11.604%	119,900	-77.991%
2025-11-28	20.0000	20.6000	19.8020	20.2000	+1.969%	35,906	-80.545%
2025-11-26	19.8040	20.4000	19.4520	19.8100	-0.020%	76,633	-80.162%
2025-11-25	18.3240	20.8000	18.2580	19.8140	+7.779%	149,403	-80.166%
2025-11-24	18.0000	18.9660	17.6000	18.3840	-0.087%	82,226	-78.623%
2025-11-21	16.4940	19.2980	16.0060	18.4000	+14.957%	209,562	-78.641%
2025-11-20	16.1000	17.4000	15.8060	16.0060	+5.455%	159,517	-75.447%
2025-11-19	14.4040	16.2000	14.3020	15.1780	+5.403%	83,286	-74.107%
2025-11-18	15.6400	16.0000	14.0400	14.4000	-9.582%	133,842	-72.708%
2025-11-17	17.2000	17.6000	15.6600	15.9260	-11.276%	126,090	-75.323%
2025-11-14	15.0020	19.0000	14.8860	17.9500	+8.577%	181,208	-78.106%
2025-11-13	18.3600	19.1960	16.2220	16.5320	-14.102%	195,942	-76.228%
2025-11-12	19.6000	20.8000	18.8000	19.2460	+2.274%	218,785	-79.580%
2025-11-11	19.7900	22.2000	18.6000	18.8180	-9.529%	301,613	-79.116%
2025-11-10	18.2000	22.2000	16.4000	20.8000	0.000%	678,974	-81.106%
2025-11-07	15.6000	21.0000	15.6000	20.8000	+33.129%	781,612	-81.106%
2025-11-06	17.0000	17.9700	15.1160	15.6240	-6.443%	427,412	-74.846%
2025-11-05	14.5020	17.5700	14.0280	16.7000	+22.165%	858,281	-76.467%
2025-11-04	12.4000	14.4000	12.2000	13.6700	+4.018%	375,684	-71.251%
2025-11-03	16.1080	17.5860	12.4000	13.1420	+3.139%	4,598,118	-70.096%
2025-10-31	12.5220	12.8720	12.0600	12.7420	+2.527%	35,955	-69.157%
2025-10-30	12.4880	12.9960	12.2220	12.4280	-1.271%	53,013	-68.378%
2025-10-29	13.0260	13.2740	12.3020	12.5880	-4.665%	48,669	-68.780%
2025-10-28	14.1820	14.9800	13.2020	13.2040	-6.896%	95,596	-70.236%
2025-10-27	12.7240	15.0000	12.4720	14.1820	+11.951%	195,967	-72.289%
2025-10-24	14.5360	14.5600	11.6040	12.6680	+4.058%	619,565	-68.977%
2025-10-23	11.6000	12.5160	11.6000	12.1740	+5.403%	107,298	-67.718%
2025-10-22	12.5380	12.9960	11.3900	11.5500	-9.568%	179,707	-65.974%
2025-10-21	12.0000	13.1980	11.4000	12.7720	+6.203%	159,217	-69.230%
2025-10-20	13.0780	13.6080	11.8000	12.0260	-14.479%	234,015	-67.321%
2025-10-17	14.9880	18.0000	11.2000	14.0620	-5.675%	1,391,310	-72.052%
2025-10-16	11.1260	16.8000	11.1260	14.9080	+35.380%	4,612,561	-73.638%
2025-10-15	11.8000	11.9980	10.6000	11.0120	-6.630%	72,612	-64.312%
2025-10-14	10.5820	11.9620	10.4000	11.7940	+10.721%	87,283	-66.678%
2025-10-13	11.6000	11.8840	10.6500	10.6520	-13.045%	125,094	-63.106%
2025-10-10	13.3320	13.5980	11.8220	12.2500	-5.639%	157,920	-67.918%
2025-10-09	12.2020	13.7920	12.0440	12.9820	+8.709%	178,962	-69.727%
2025-10-08	13.4260	14.0000	11.4000	11.9420	-20.088%	389,554	-67.091%
2025-10-07	15.6000	15.9780	14.2000	14.9440	-10.963%	439,667	-73.702%
2025-10-06	17.8000	18.4000	14.0200	16.7840	+33.185%	4,035,611	-76.585%
2025-10-03	8.8000	12.9500	8.2780	12.6020	+51.868%	1,325,447	-68.814%
2025-10-02	7.7000	8.3200	7.4600	8.2980	+10.522%	99,372	-52.639%
2025-10-01	7.0280	7.5660	7.0200	7.5080	+6.527%	39,095	-47.656%
2025-09-30	7.3940	7.3940	6.8400	7.0480	+0.114%	21,252	-44.240%
2025-09-29	7.2000	7.4000	7.0000	7.0400	-2.168%	35,898	-44.176%
2025-09-26	7.1640	7.2000	6.6720	7.1960	+4.290%	42,698	-45.386%
2025-09-25	7.1500	7.1500	6.8000	6.9000	-2.349%	71,801	-43.043%
2025-09-24	7.0000	7.1980	6.9000	7.0660	+2.584%	15,210	-44.382%
2025-09-23	7.4000	7.4000	6.8460	6.8880	-4.704%	40,753	-42.944%
2025-09-22	7.2200	7.2660	7.0040	7.2280	+3.257%	34,136	-45.628%
2025-09-19	7.3000	7.3000	7.0000	7.0000	-2.724%	28,388	-43.857%
2025-09-18	7.6500	7.6940	7.0020	7.1960	+0.869%	33,225	-45.386%
2025-09-17	7.4000	7.4000	7.0000	7.1340	-3.595%	54,357	-44.912%
2025-09-16	7.4000	7.5000	7.2000	7.4000	+0.900%	56,938	-46.892%
2025-09-15	8.0000	8.0000	7.2200	7.3340	-6.478%	65,697	-46.414%
2025-09-12	7.4000	7.9160	7.4000	7.8420	+6.839%	61,164	-49.885%
2025-09-11	7.6000	7.8000	7.2000	7.3400	+2.257%	57,242	-46.458%
2025-09-10	7.4540	7.4800	7.1000	7.1780	-4.037%	57,834	-45.249%
2025-09-09	7.3000	7.6980	6.9000	7.4800	-2.832%	171,802	-47.460%
2025-09-08	7.6000	11.4000	7.4000	7.6980	+2.394%	937,168	-48.948%
2025-09-05	7.2600	7.7000	7.2200	7.5180	+2.091%	27,375	-47.725%
2025-09-04	7.4000	7.4000	7.2000	7.3640	-0.460%	35,014	-46.632%
2025-09-03	8.0000	8.1000	7.3200	7.3980	-7.502%	71,229	-46.878%
2025-09-02	7.2000	8.4000	7.1440	7.9980	+12.616%	183,597	-50.863%
2025-08-29	7.4000	7.6800	7.0100	7.1020	-0.449%	49,573	-44.663%
2025-08-28	7.6000	7.6420	7.0020	7.1340	-0.999%	78,998	-44.912%
2025-08-27	8.0000	8.0000	7.0000	7.2060	-4.176%	208,048	-45.462%
2025-08-26	6.6420	7.8000	6.1340	7.5200	-27.004%	648,902	-47.739%
2025-08-25	11.9200	11.9800	10.1400	10.3020	-9.790%	56,681	-61.852%
2025-08-22	12.0000	12.0000	10.9040	11.4200	+0.617%	52,462	-65.587%
2025-08-21	12.9480	12.9520	11.2020	11.3500	-8.659%	39,089	-65.374%
2025-08-20	13.2600	14.3580	12.1420	12.4260	-7.379%	45,783	-68.373%
2025-08-19	14.0000	14.0000	12.8000	13.4160	-4.185%	20,887	-70.707%
2025-08-18	14.5080	14.5080	13.8020	14.0020	-1.408%	11,969	-71.933%
2025-08-15	14.8000	14.8000	14.1500	14.2020	-4.351%	11,832	-72.328%
2025-08-14	15.6800	15.6800	14.4360	14.8480	-3.119%	13,102	-73.532%
2025-08-13	15.4000	16.0000	14.6340	15.3260	+4.973%	12,183	-74.357%
2025-08-12	16.2000	16.3380	14.4560	14.6000	-5.855%	16,354	-73.082%
2025-08-11	16.6000	16.9960	15.4200	15.5080	-13.159%	20,801	-74.658%
2025-08-08	17.9800	17.9980	17.4000	17.8580	+1.190%	9,664	-77.993%
2025-08-07	19.0000	19.0000	17.5600	17.6480	-5.332%	8,258	-77.731%
2025-08-06	18.9200	19.0000	17.6000	18.6420	-3.778%	26,976	-78.919%
2025-08-05	16.1200	20.0000	16.1200	19.3740	+19.844%	37,295	-79.715%
2025-08-04	16.3000	16.3980	16.0000	16.1660	-1.379%	7,682	-75.690%
2025-08-01	16.4000	16.5500	16.0000	16.3920	-1.158%	6,813	-76.025%
2025-07-31	16.6000	16.6000	16.2000	16.5840	-0.096%	8,457	-76.302%
2025-07-30	16.8080	17.0900	16.6000	16.6000	-0.978%	4,265	-76.325%
2025-07-29	17.4000	17.6780	16.6000	16.7640	-3.109%	8,042	-76.557%
2025-07-28	17.8000	18.1000	16.6980	17.3020	-3.878%	15,762	-77.286%
2025-07-25	18.2760	18.4000	17.9000	18.0000	-1.661%	3,980	-78.167%
2025-07-24	17.2000	18.5040	17.2000	18.3040	+4.368%	7,520	-78.529%
2025-07-23	17.4000	17.6380	17.2000	17.5380	+0.171%	7,002	-77.592%
2025-07-22	17.6400	17.6400	17.4000	17.5080	-0.748%	2,167	-77.553%
2025-07-21	17.9780	18.4720	17.2020	17.6400	-0.215%	9,804	-77.721%
2025-07-18	18.8000	18.8000	17.2000	17.6780	-5.647%	15,720	-77.769%
2025-07-17	18.6000	18.8000	18.4600	18.7360	+2.226%	7,118	-79.024%
2025-07-16	18.6960	18.7000	18.2020	18.3280	-1.727%	4,496	-78.557%
2025-07-15	18.6000	18.7500	18.1000	18.6500	-0.787%	8,707	-78.928%
2025-07-14	18.5000	18.9980	18.2000	18.7980	+1.633%	6,211	-79.094%
2025-07-11	18.9400	19.5820	18.0000	18.4960	-2.519%	10,012	-78.752%
2025-07-10	19.1020	19.7900	18.9740	18.9740	-2.196%	7,404	-79.287%
2025-07-09	18.6000	19.4000	18.0000	19.4000	+5.435%	15,471	-79.742%
2025-07-08	18.4000	19.0000	18.2000	18.4000	-1.001%	6,539	-78.641%
2025-07-07	18.8000	18.9360	18.1000	18.5860	-0.215%	4,930	-78.855%
2025-07-03	19.0640	19.0640	18.5000	18.6260	-1.948%	1,206	-78.900%
2025-07-02	19.1640	19.2000	18.4000	18.9960	+1.323%	6,622	-79.311%
2025-07-01	19.8000	19.8000	18.4020	18.7480	-2.941%	11,596	-79.038%
2025-06-30	19.0280	19.6000	18.8000	19.3160	-1.449%	8,286	-79.654%
2025-06-27	19.8000	20.7980	18.8000	19.6000	-0.325%	11,697	-79.949%
2025-06-26	19.6000	20.2000	19.0000	19.6640	+0.347%	13,885	-80.014%
2025-06-25	18.0060	21.9960	17.6000	19.5960	+10.712%	110,415	-79.945%
2025-06-24	18.2000	18.2940	17.6000	17.7000	-1.776%	5,120	-77.797%
2025-06-23	18.4000	19.2240	17.8020	18.0200	+6.000%	11,508	-78.191%
2025-06-20	18.0000	18.1980	17.0000	17.0000	-3.409%	7,945	-76.882%
2025-06-18	17.9400	18.5000	17.6000	17.6000	-2.222%	3,237	-77.670%
2025-06-17	18.4080	18.6000	18.0000	18.0000	-1.099%	6,572	-78.167%
2025-06-16	17.7980	18.6000	17.5600	18.2000	+2.328%	3,535	-78.407%
2025-06-13	18.6000	18.9980	17.3940	17.7860	-3.859%	15,725	-77.904%
2025-06-12	17.0000	18.6240	16.6000	18.5000	+8.836%	20,281	-78.757%
2025-06-11	16.0000	19.0000	15.8000	16.9980	+6.251%	96,043	-76.880%
2025-06-10	15.9200	16.5980	15.6000	15.9980	-0.013%	7,457	-75.434%
2025-06-09	16.3000	17.1420	15.6000	16.0000	0.000%	18,170	-75.438%
2025-06-06	15.8200	16.4000	15.6200	16.0000	0.000%	19,787	-75.438%
2025-06-05	16.4000	16.5560	15.8000	16.0000	0.000%	14,414	-75.438%
2025-06-04	16.0000	16.4000	13.8600	16.0000	0.000%	28,941	-75.438%
2025-06-03	17.0000	17.2000	15.9000	16.0000	-3.614%	39,993	-75.438%
2025-06-02	18.0000	18.1980	16.5000	16.6000	-5.682%	24,732	-76.325%
2025-05-30	16.9800	18.2000	16.4000	17.6000	-13.725%	108,997	-77.670%
2025-05-29	21.0000	21.0000	20.4000	20.4000	-3.774%	12,152	-80.735%
2025-05-28	20.9980	21.4000	20.4000	21.2000	+1.923%	2,458	-81.462%
2025-05-27	21.6000	21.6000	20.6000	20.8000	0.000%	7,014	-81.106%
2025-05-23	20.8000	21.1960	20.4040	20.8000	-1.887%	2,318	-81.106%
2025-05-22	20.2000	21.2000	19.8500	21.2000	+4.950%	5,083	-81.462%
2025-05-21	21.4000	21.8000	20.0000	20.2000	-6.481%	13,108	-80.545%
2025-05-20	21.2000	21.8000	20.8000	21.6000	+3.846%	5,944	-81.806%
2025-05-19	20.6000	21.2000	20.6000	20.8000	-1.887%	3,787	-81.106%
2025-05-16	21.2000	21.4000	20.6920	21.2000	-0.935%	8,606	-81.462%
2025-05-15	21.0000	21.6000	20.8000	21.4000	+1.905%	6,907	-81.636%
2025-05-14	22.0000	22.2000	21.0000	21.0000	-4.545%	7,689	-81.286%
2025-05-13	21.4000	22.2000	21.2000	22.0000	+1.852%	4,870	-82.136%
2025-05-12	22.6000	22.6000	21.0000	21.6000	+1.887%	4,731	-81.806%
2025-05-09	22.6000	22.8000	21.1000	21.2000	-7.826%	29,370	-81.462%
2025-05-08	22.6000	23.2160	22.4000	23.0000	+0.877%	4,581	-82.913%
2025-05-07	22.4000	22.8000	22.4000	22.8000	0.000%	3,897	-82.763%
2025-05-06	23.4000	24.4000	22.0000	22.8000	-3.390%	24,882	-82.763%
2025-05-05	22.8000	24.2000	22.8000	23.6000	+1.724%	7,257	-83.347%
2025-05-02	23.8000	23.8000	22.4000	23.2000	-0.855%	7,725	-83.060%
2025-05-01	23.2000	23.7980	22.6000	23.4000	+0.862%	4,447	-83.205%
2025-04-30	23.2000	23.6000	22.5000	23.2000	-0.855%	4,026	-83.060%
2025-04-29	22.6000	24.1580	22.6000	23.4000	+0.862%	4,205	-83.205%
2025-04-28	24.2500	24.4020	22.6000	23.2000	-5.691%	11,942	-83.060%
2025-04-25	25.2000	25.2000	23.6000	24.6000	-0.806%	5,260	-84.024%
2025-04-24	24.8000	25.8000	24.4000	24.8000	0.000%	5,557	-84.153%
2025-04-23	25.2000	25.2820	23.8000	24.8000	+1.639%	8,370	-84.153%
2025-04-22	24.4000	24.6000	23.6980	24.4000	+1.667%	3,073	-83.893%
2025-04-21	23.8000	24.6000	23.4020	24.0000	-3.226%	4,263	-83.625%
2025-04-17	21.6000	24.8000	21.6000	24.8000	+14.815%	25,117	-84.153%
2025-04-16	22.8000	23.2000	21.4000	21.6000	-5.677%	9,129	-81.806%
2025-04-15	22.6000	22.9060	22.0000	22.9000	+0.439%	8,585	-82.838%
2025-04-14	23.6000	23.8000	22.2000	22.8000	0.000%	4,436	-82.763%
2025-04-11	22.2000	23.1000	21.2000	22.8000	+5.556%	14,863	-82.763%
2025-04-10	23.0000	23.8000	21.6000	21.6000	-8.475%	10,559	-81.806%
2025-04-09	22.0000	24.0000	21.5000	23.6000	+5.357%	18,273	-83.347%
2025-04-08	24.0000	24.3340	21.4000	22.4000	-2.609%	11,582	-82.455%
2025-04-07	22.4000	24.6000	22.4000	23.0000	-3.361%	16,716	-82.913%
2025-04-04	24.0000	24.5940	22.6000	23.8000	-3.252%	26,584	-83.487%
2025-04-03	25.0000	26.0000	24.4000	24.6000	-4.651%	6,771	-84.024%
2025-04-02	24.2000	26.8000	24.1000	25.8000	+4.878%	25,984	-84.767%
2025-04-01	25.4000	25.7000	24.2000	24.6000	-1.600%	7,808	-84.024%
2025-03-31	25.2000	25.8000	23.6020	25.0000	-3.101%	9,819	-84.280%
2025-03-28	26.2000	27.8000	25.6000	25.8000	-3.371%	10,699	-84.767%
2025-03-27	29.0000	29.2000	25.0000	26.7000	-12.171%	39,468	-85.281%
2025-03-26	32.0000	32.0000	30.2000	30.4000	-5.000%	7,148	-87.072%
2025-03-25	31.4000	32.6000	29.0000	32.0000	+2.564%	27,343	-87.719%
2025-03-24	32.2000	32.2200	30.2000	31.2000	-2.500%	9,788	-87.404%
2025-03-21	32.0000	33.9980	30.4000	32.0000	0.000%	21,766	-87.719%
2025-03-20	32.2000	35.1980	31.2000	32.0000	+1.911%	25,505	-87.719%
2025-03-19	31.4000	34.8000	31.0000	31.4000	+1.948%	30,814	-87.484%
2025-03-18	31.2000	32.5980	30.2000	30.8000	-3.750%	9,334	-87.240%
2025-03-17	31.8000	34.8000	31.6460	32.0000	+1.911%	18,288	-87.719%
2025-03-14	28.0000	32.0000	26.6000	31.4000	+12.143%	27,335	-87.484%
2025-03-13	30.2000	32.8000	27.6000	28.0000	-4.110%	323,504	-85.964%
2025-03-12	29.4000	30.1780	28.4000	29.2000	0.000%	4,095	-86.541%
2025-03-11	28.0000	31.0500	27.5000	29.2000	+4.286%	7,355	-86.541%
2025-03-10	30.0000	30.4000	27.2000	28.0000	-6.667%	9,003	-85.964%
2025-03-07	30.2000	31.2000	29.0000	30.0000	0.000%	5,684	-86.900%
2025-03-06	31.4000	31.8000	30.0000	30.0000	-3.846%	4,510	-86.900%
2025-03-05	30.0000	31.5000	30.0000	31.2000	+3.311%	3,366	-87.404%
2025-03-04	30.0000	30.9000	28.6020	30.2000	-1.948%	12,682	-86.987%
2025-03-03	31.0000	32.3640	30.6000	30.8000	-1.911%	4,686	-87.240%
2025-02-28	32.0000	33.0000	30.4000	31.4000	-1.258%	7,279	-87.484%
2025-02-27	33.4000	33.4000	31.4000	31.8000	-3.636%	6,583	-87.642%
2025-02-26	32.8000	34.1980	31.8020	33.0000	+4.430%	17,716	-88.091%
2025-02-25	32.4000	34.4000	30.4000	31.6000	-2.469%	12,709	-87.563%
2025-02-24	32.8000	33.8000	30.6000	32.4000	-1.220%	19,549	-87.870%
2025-02-21	35.6000	36.0000	32.6000	32.8000	-7.345%	24,401	-88.018%
2025-02-20	33.8000	35.9000	31.4000	35.4000	+4.734%	30,953	-88.898%
2025-02-19	33.0000	35.6000	31.7800	33.8000	+6.962%	66,024	-88.373%
2025-02-18	32.2000	33.0000	29.5000	31.6000	-0.629%	127,992	-87.563%
2025-02-14	27.6000	32.6000	27.6000	31.8000	+15.217%	51,675	-87.642%
2025-02-13	27.0000	27.6000	25.6000	27.6000	+4.545%	17,754	-85.761%
2025-02-12	25.0000	26.7840	24.0000	26.4000	+5.600%	16,779	-85.114%
2025-02-11	24.0000	26.8000	23.1220	25.0000	+7.759%	35,915	-84.280%
2025-02-10	23.6000	23.7000	21.8000	23.2000	-1.695%	10,833	-83.060%
2025-02-07	23.6000	23.9000	23.2000	23.6000	0.000%	8,720	-83.347%
2025-02-06	24.0000	24.7000	23.2000	23.6000	-1.667%	16,623	-83.347%
2025-02-05	23.2000	26.6000	22.5540	24.0000	+6.195%	35,121	-83.625%
2025-02-04	23.0000	23.6000	22.2000	22.6000	0.000%	6,897	-82.611%
2025-02-03	23.0000	23.0000	21.8000	22.6000	-4.237%	5,490	-82.611%
2025-01-31	23.6000	23.8000	23.2000	23.6000	-0.840%	6,091	-83.347%
2025-01-30	23.2000	24.0000	22.4000	23.8000	+1.709%	14,306	-83.487%
2025-01-29	21.0000	23.8000	21.0000	23.4000	+11.962%	30,815	-83.205%

.dark-mode .r0qg19{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r0qg19{ color: #333333; background-color: white; border: 2px solid #333333; }FEMYFemasys Inc. Common Stockstock NASDAQ

FEMY
Femasys Inc. Common Stock
stock NASDAQ