Dark

FEMY
Femasys Inc. Common Stock
stock NASDAQ

Market Open

Sep 18, 2026 1:22:49 PM EDT

2.62USD+2.549%(+0.07)24,416

2.15Bid 3.05Ask 0.90Spread

Pre-market

Sep 17, 2026 9:26:30 AM EDT

2.72USD+6.667%(+0.17)0

After-hours

Sep 14, 2026 4:51:30 PM EDT

2.61USD-0.549%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	2.5500	2.6300	2.5500	2.6200	+2.745%	24,416	0.000%
2026-09-17	2.5600	2.6100	2.4500	2.5500	+0.394%	65,735	+2.745%
2026-09-16	2.6100	2.7356	2.5094	2.5400	-0.781%	79,416	+3.150%
2026-09-15	2.6700	2.7382	2.5000	2.5600	-4.120%	71,581	+2.344%
2026-09-14	2.8400	2.8480	2.5900	2.6700	-3.957%	29,809	-1.873%
2026-09-11	2.8100	2.8255	2.7400	2.7800	+1.460%	16,202	-5.755%
2026-09-10	2.9000	2.9500	2.6800	2.7400	-3.180%	35,533	-4.380%
2026-09-09	2.7100	2.8400	2.6700	2.8300	+5.597%	46,735	-7.420%
2026-09-08	2.9900	3.0858	2.6000	2.6800	-10.067%	198,411	-2.239%
2026-09-04	3.0300	3.0630	2.9300	2.9800	-2.614%	72,928	-12.081%
2026-09-03	3.1000	3.1796	3.0101	3.0600	-1.290%	56,718	-14.379%
2026-09-02	3.2600	3.3900	3.0200	3.1000	-4.908%	140,713	-15.484%
2026-09-01	3.3400	3.4250	3.2132	3.2600	-4.956%	66,999	-19.632%
2026-08-31	3.2200	3.4400	3.1000	3.4300	+7.188%	231,003	-23.615%
2026-08-28	2.7900	3.3499	2.7400	3.2000	+14.695%	534,505	-18.125%
2026-08-27	2.9300	3.0900	2.7300	2.7900	-4.452%	192,804	-6.093%
2026-08-26	2.8800	3.0000	2.8300	2.9200	+2.456%	110,797	-10.274%
2026-08-25	3.0000	3.0600	2.8100	2.8500	-4.362%	213,294	-8.070%
2026-08-24	2.9400	3.0800	2.8600	2.9800	+0.676%	298,709	-12.081%
2026-08-21	2.6400	3.1200	2.6400	2.9600	+8.425%	584,926	-11.486%
2026-08-20	2.5900	2.8200	2.4300	2.7300	+0.738%	961,669	-4.029%
2026-08-19	3.0000	3.6900	2.2700	2.7100	+23.182%	36,720,212	-3.321%
2026-08-18	2.1600	2.2489	2.0644	2.2000	+1.852%	146,960	+19.091%
2026-08-17	2.2800	2.2898	2.0223	2.1600	-5.677%	246,249	+21.296%
2026-08-14	2.3300	2.3799	2.2600	2.2900	0.000%	117,252	+14.410%
2026-08-13	2.3700	2.4499	2.2201	2.2900	-2.553%	154,880	+14.410%
2026-08-12	2.6000	2.6000	2.1900	2.3500	0.000%	701,258	+11.489%
2026-08-11	2.3900	2.4800	2.3100	2.3500	-0.844%	240,355	+11.489%
2026-08-10	2.6900	2.8728	2.3500	2.3700	-10.902%	400,403	+10.549%
2026-08-07	3.1100	3.1381	2.2908	2.6600	-9.831%	1,091,266	-1.504%
2026-08-06	3.0150	3.0400	2.9100	2.9500	-1.993%	20,557	-11.186%
2026-08-05	3.0500	3.1400	2.9000	3.0100	-1.311%	30,410	-12.957%
2026-08-04	2.9337	3.2100	2.9200	3.0500	+2.694%	48,716	-14.098%
2026-08-03	2.9000	3.0000	2.8000	2.9700	+3.846%	19,916	-11.785%
2026-07-31	2.9100	3.0200	2.8102	2.8600	-1.718%	10,819	-8.392%
2026-07-30	2.8300	2.9300	2.8300	2.9100	+4.676%	17,909	-9.966%
2026-07-29	2.9200	3.0400	2.6400	2.7800	-4.795%	28,186	-5.755%
2026-07-28	3.0800	3.0800	2.7300	2.9200	-4.575%	82,394	-10.274%
2026-07-27	3.6000	3.7100	2.9600	3.0600	-17.520%	109,294	-14.379%
2026-07-24	3.8000	3.9200	3.5900	3.7100	-2.111%	35,266	-29.380%
2026-07-23	3.4500	3.9599	3.3900	3.7900	+7.670%	20,961	-30.871%
2026-07-22	3.7900	3.9957	3.4900	3.5200	-9.974%	123,455	-25.568%
2026-07-21	3.2000	4.2200	3.1200	3.9100	+19.572%	226,220	-32.992%
2026-07-20	3.0500	3.3200	3.0500	3.2700	+8.638%	14,579	-19.878%
2026-07-17	3.1300	3.1600	2.8950	3.0100	-1.311%	37,592	-12.957%
2026-07-16	3.5500	3.5600	3.0402	3.0500	-14.566%	43,437	-14.098%
2026-07-15	3.5600	3.7500	3.5156	3.5700	-0.833%	10,836	-26.611%
2026-07-14	3.5100	3.7200	3.4550	3.6000	+3.746%	27,888	-27.222%
2026-07-13	3.9700	4.0100	3.3900	3.4700	-13.033%	35,812	-24.496%
2026-07-10	3.8850	4.0650	3.8800	3.9900	+3.636%	27,206	-34.336%
2026-07-09	3.9300	4.0600	3.8000	3.8500	-2.778%	10,106	-31.948%
2026-07-08	3.8000	4.0200	3.6805	3.9600	+2.326%	16,811	-33.838%
2026-07-07	4.2000	4.2000	3.8400	3.8700	-5.147%	21,270	-32.300%
2026-07-06	4.1800	4.4961	4.0800	4.0800	-2.158%	42,643	-35.784%
2026-07-02	4.4150	4.7800	4.1700	4.1700	-4.138%	65,417	-37.170%
2026-07-01	4.1400	4.5499	4.1400	4.3500	+4.067%	51,527	-39.770%
2026-06-30	3.7400	4.2840	3.6400	4.1800	+11.765%	39,567	-37.321%
2026-06-29	3.8000	3.9300	3.7300	3.7400	-1.579%	24,928	-29.947%
2026-06-26	3.6300	3.9300	3.5595	3.8000	+5.556%	52,562	-31.053%
2026-06-25	3.6600	3.7000	3.5000	3.6000	-1.907%	48,839	-27.222%
2026-06-24	3.9641	4.0200	3.6600	3.6700	-8.479%	49,200	-28.610%
2026-06-23	4.0700	4.1600	4.0100	4.0100	-1.716%	14,607	-34.663%
2026-06-22	4.0200	4.4500	3.8600	4.0800	+0.990%	43,980	-35.784%
2026-06-18	4.2900	4.3300	3.8500	4.0400	-3.580%	43,803	-35.149%
2026-06-17	3.8600	4.4900	3.8600	4.1900	+9.115%	59,649	-37.470%
2026-06-16	4.0100	4.1500	3.7700	3.8400	-3.518%	54,520	-31.771%
2026-06-15	4.3500	4.3500	3.8700	3.9800	-4.785%	98,334	-34.171%
2026-06-12	4.7600	4.8450	4.0200	4.1800	-12.552%	91,003	-37.321%
2026-06-11	4.7300	4.9000	4.5701	4.7800	+1.057%	42,707	-45.188%
2026-06-10	5.2700	5.2850	4.4450	4.7300	-9.905%	105,472	-44.609%
2026-06-09	5.3500	5.5175	5.0750	5.2500	-2.597%	70,349	-50.095%
2026-06-08	5.9200	6.2850	5.0900	5.3900	-12.043%	166,899	-51.391%
2026-06-05	6.8000	7.0000	5.7080	6.1280	-14.222%	129,724	-57.245%
2026-06-04	6.8800	7.3980	6.8560	7.1440	-2.961%	52,527	-63.326%
2026-06-03	7.5600	7.5600	6.9000	7.3620	-0.862%	36,090	-64.412%
2026-06-02	7.5960	7.5980	7.2800	7.4260	-1.746%	31,698	-64.719%
2026-06-01	7.7200	7.7200	7.2200	7.5580	-2.351%	42,009	-65.335%
2026-05-29	7.7400	7.7660	7.2520	7.7400	+1.949%	85,715	-66.150%
2026-05-28	7.6100	7.6100	7.2000	7.5920	+0.423%	63,611	-65.490%
2026-05-27	7.7980	7.7980	7.2220	7.5600	-7.805%	127,612	-65.344%
2026-05-26	9.9660	10.5600	7.5200	8.2000	-6.393%	602,838	-68.049%
2026-05-22	6.7280	9.0980	6.6000	8.7600	+29.855%	765,501	-70.091%
2026-05-21	6.8300	7.0640	6.6000	6.7460	-3.958%	56,955	-61.162%
2026-05-20	7.1020	7.1800	6.9800	7.0240	-2.064%	32,554	-62.699%
2026-05-19	7.1620	7.3720	7.0000	7.1720	-1.158%	31,738	-63.469%
2026-05-18	7.5000	7.5000	7.1600	7.2560	+1.739%	18,585	-63.892%
2026-05-15	7.6000	7.7100	7.1320	7.1320	-6.306%	12,105	-63.264%
2026-05-14	7.6820	7.7100	7.4080	7.6120	-0.210%	6,732	-65.581%
2026-05-13	7.8020	7.9960	7.4000	7.6280	+1.140%	24,920	-65.653%
2026-05-12	8.0000	8.0500	7.3000	7.5420	-6.705%	25,792	-65.261%
2026-05-11	8.6000	8.8000	7.9020	8.0840	-5.978%	32,575	-67.590%
2026-05-08	9.1080	9.1980	8.1840	8.5980	-4.275%	26,221	-69.528%
2026-05-07	9.2120	9.2120	8.8500	8.9820	-0.861%	13,394	-70.831%
2026-05-06	8.1800	9.5980	7.8200	9.0600	+13.392%	46,647	-71.082%
2026-05-05	7.7980	8.1460	7.6020	7.9900	+7.421%	40,173	-67.209%
2026-05-04	7.5260	7.7580	7.4000	7.4380	-3.151%	7,933	-64.775%
2026-05-01	7.2000	7.6800	7.2000	7.6800	+5.148%	19,367	-65.885%
2026-04-30	7.2060	7.6040	7.0020	7.3040	-2.065%	28,342	-64.129%
2026-04-29	7.3100	7.5920	7.1420	7.4580	-0.027%	21,353	-64.870%
2026-04-28	7.6000	8.0000	7.0040	7.4600	-4.652%	24,815	-64.879%
2026-04-27	8.3800	8.3960	7.7200	7.8240	-3.882%	10,428	-66.513%
2026-04-24	8.0980	8.3940	8.0000	8.1400	+2.082%	12,603	-67.813%
2026-04-23	8.2040	8.3980	7.7540	7.9740	-2.804%	11,450	-67.143%
2026-04-22	8.4000	8.9960	8.0000	8.2040	-1.607%	24,278	-68.064%
2026-04-21	8.4580	8.6860	8.2000	8.3380	-1.767%	19,199	-68.578%
2026-04-20	8.4000	8.5840	8.2220	8.4880	+0.118%	10,337	-69.133%
2026-04-17	8.2600	8.5980	8.2000	8.4780	+0.689%	15,684	-69.096%
2026-04-16	8.2000	8.7600	8.2000	8.4200	-1.865%	22,112	-68.884%
2026-04-15	8.3360	8.6000	8.2000	8.5800	-0.279%	23,517	-69.464%
2026-04-14	8.3800	8.8000	7.9800	8.6040	+7.282%	18,398	-69.549%
2026-04-13	7.6600	8.3800	7.4200	8.0200	+1.008%	16,533	-67.332%
2026-04-10	7.9880	8.4000	7.6000	7.9400	+0.455%	25,996	-67.003%
2026-04-09	7.9600	8.3240	7.6200	7.9040	-0.704%	23,845	-66.852%
2026-04-08	8.2020	8.6000	7.9600	7.9600	+1.350%	9,990	-67.085%
2026-04-07	8.4200	8.5800	7.6000	7.8540	-8.611%	22,021	-66.641%
2026-04-06	8.8180	9.1340	8.3640	8.5940	-2.163%	19,557	-69.514%
2026-04-02	8.3320	8.9700	8.1720	8.7840	+5.324%	13,704	-70.173%
2026-04-01	8.6500	9.0640	8.2340	8.3400	-0.762%	21,811	-68.585%
2026-03-31	7.7280	9.1240	7.2000	8.4040	+11.755%	66,500	-68.824%
2026-03-30	9.0600	9.2100	6.6100	7.5200	-22.056%	142,314	-65.160%
2026-03-27	10.1600	10.1600	9.0260	9.6480	-3.152%	35,055	-72.844%
2026-03-26	10.0600	10.3980	9.8400	9.9620	-2.867%	24,413	-73.700%
2026-03-25	10.6000	10.6000	10.0100	10.2560	-0.058%	15,508	-74.454%
2026-03-24	10.6000	10.9000	10.1000	10.2620	-1.987%	19,018	-74.469%
2026-03-23	10.6160	11.0000	10.0200	10.4700	-6.082%	29,390	-74.976%
2026-03-20	11.6420	11.7980	11.0000	11.1480	-3.681%	37,246	-76.498%
2026-03-19	11.9200	11.9200	11.2720	11.5740	-3.550%	14,039	-77.363%
2026-03-18	11.6740	12.0000	11.6020	12.0000	+3.448%	21,488	-78.167%
2026-03-17	12.5980	12.5980	11.6000	11.6000	-6.225%	25,999	-77.414%
2026-03-16	11.4000	12.5980	11.4000	12.3700	+8.872%	45,785	-78.820%
2026-03-13	11.1340	11.7860	11.0740	11.3620	+3.272%	15,654	-76.941%
2026-03-12	11.4000	11.5000	10.9220	11.0020	-3.610%	21,824	-76.186%
2026-03-11	10.9380	11.8000	10.8280	11.4140	+6.474%	32,266	-77.046%
2026-03-10	10.3640	11.1000	10.3640	10.7200	+2.643%	27,519	-75.560%
2026-03-09	10.6000	10.6720	9.8000	10.4440	-1.472%	40,463	-74.914%
2026-03-06	10.0000	10.6420	10.0000	10.6000	+0.379%	16,925	-75.283%
2026-03-05	10.8600	11.3000	10.2000	10.5600	-3.208%	22,249	-75.189%
2026-03-04	10.2920	10.9360	10.2820	10.9100	+3.041%	15,904	-75.985%
2026-03-03	10.9000	10.9000	9.6760	10.5880	-1.599%	45,005	-75.255%
2026-03-02	10.8000	11.3000	10.6020	10.7600	-5.597%	27,513	-75.651%
2026-02-27	11.0020	11.7000	10.9600	11.3980	+2.078%	21,912	-77.014%
2026-02-26	11.8000	11.8240	11.0000	11.1660	-1.116%	45,072	-76.536%
2026-02-25	10.8000	11.4000	10.8000	11.2920	+3.596%	12,334	-76.798%
2026-02-24	11.0000	11.0000	10.7020	10.9000	-0.909%	9,442	-75.963%
2026-02-23	10.8120	11.0880	10.4860	11.0000	+1.570%	17,896	-76.182%
2026-02-20	10.6200	10.9800	10.6000	10.8300	-0.824%	8,649	-75.808%
2026-02-19	10.5680	10.9360	10.4260	10.9200	+3.331%	17,411	-76.007%
2026-02-18	10.0200	11.0000	10.0200	10.5680	+6.812%	27,911	-75.208%
2026-02-17	10.1640	10.1720	9.6000	9.8940	-2.656%	14,697	-73.519%
2026-02-13	9.6000	10.4280	9.6000	10.1640	+3.714%	29,650	-74.223%
2026-02-12	10.5960	10.5960	9.4040	9.8000	-2.913%	20,420	-73.265%
2026-02-11	10.1660	10.4440	10.0000	10.0940	-1.156%	16,917	-74.044%
2026-02-10	10.5860	10.7360	10.1660	10.2120	-3.878%	15,554	-74.344%
2026-02-09	10.0000	10.7680	10.0000	10.6240	+4.567%	12,316	-75.339%
2026-02-06	10.2180	10.5380	9.7020	10.1600	+4.742%	40,147	-74.213%
2026-02-05	10.3840	10.5320	9.6000	9.7000	-10.185%	34,760	-72.990%
2026-02-04	10.8000	10.9980	10.1060	10.8000	+3.172%	37,411	-75.741%
2026-02-03	10.7640	11.1980	10.1260	10.4680	+1.434%	44,185	-74.971%
2026-02-02	10.6000	10.7000	10.1760	10.3200	-3.587%	31,018	-74.612%
2026-01-30	11.0000	11.1500	10.7020	10.7040	-2.460%	22,272	-75.523%
2026-01-29	11.4400	11.7440	10.5000	10.9740	-6.557%	50,130	-76.125%
2026-01-28	11.8000	11.9160	11.4600	11.7440	-1.294%	23,308	-77.691%
2026-01-27	11.6340	12.0700	11.4000	11.8980	-0.850%	34,025	-77.979%
2026-01-26	12.2000	12.3580	11.7240	12.0000	-4.046%	24,200	-78.167%
2026-01-23	12.9400	12.9980	12.0020	12.5060	-3.800%	42,825	-79.050%
2026-01-22	12.8200	13.1740	12.2380	13.0000	+1.658%	25,949	-79.846%
2026-01-21	13.2200	13.3960	12.0780	12.7880	-5.790%	46,625	-79.512%
2026-01-20	13.5000	14.5060	12.7000	13.5740	+4.335%	145,469	-80.698%
2026-01-16	13.1000	13.3980	12.5520	13.0100	+1.277%	239,568	-79.862%
2026-01-15	13.6000	13.6000	12.4020	12.8460	-6.913%	47,461	-79.605%
2026-01-14	11.7000	14.0000	11.5400	13.8000	+17.808%	115,724	-81.014%
2026-01-13	11.9960	12.0080	11.3040	11.7140	-1.530%	27,104	-77.634%
2026-01-12	11.9800	12.0000	11.4660	11.8960	+0.084%	31,628	-77.976%
2026-01-09	12.1800	12.2000	11.6000	11.8860	+0.644%	24,679	-77.957%
2026-01-08	12.6060	12.7980	11.7000	11.8100	-5.459%	29,395	-77.815%
2026-01-07	11.8000	12.7320	11.7020	12.4920	+4.975%	31,393	-79.027%
2026-01-06	11.7000	12.2780	11.5200	11.9000	+2.392%	34,958	-77.983%
2026-01-05	12.9500	13.1320	11.6000	11.6220	-8.733%	60,243	-77.457%
2026-01-02	12.0400	12.7340	11.7160	12.7340	+10.500%	66,940	-79.425%
2025-12-31	11.5120	11.8800	11.0000	11.5240	+0.558%	87,309	-77.265%
2025-12-30	12.6580	13.0000	11.4380	11.4600	-5.242%	57,172	-77.138%
2025-12-29	13.6260	13.6260	10.7900	12.0940	-14.843%	243,806	-78.336%
2025-12-26	14.8000	14.9800	14.2000	14.2020	-2.459%	52,655	-81.552%
2025-12-24	14.5480	15.3940	14.0000	14.5600	-9.000%	84,725	-82.005%
2025-12-23	16.2000	17.3000	16.0000	16.0000	+0.515%	67,634	-83.625%
2025-12-22	17.0000	17.3240	15.8140	15.9180	-7.572%	52,934	-83.541%
2025-12-19	17.0000	17.3800	16.0000	17.2220	+7.975%	77,531	-84.787%
2025-12-18	15.7000	17.8700	15.7000	15.9500	+4.058%	137,666	-83.574%
2025-12-17	17.0000	17.0720	15.2000	15.3280	-10.226%	81,025	-82.907%
2025-12-16	17.6000	17.8080	17.0000	17.0740	-1.568%	27,373	-84.655%
2025-12-15	17.6000	18.9880	17.2360	17.3460	+1.237%	82,904	-84.896%
2025-12-12	17.1020	17.8000	16.9000	17.1340	+0.187%	38,297	-84.709%
2025-12-11	17.0000	17.5000	16.5020	17.1020	-0.869%	36,338	-84.680%
2025-12-10	16.3740	18.1940	16.3740	17.2520	+4.355%	70,320	-84.813%
2025-12-09	16.2000	17.2000	16.0000	16.5320	+1.113%	62,130	-84.152%
2025-12-08	17.6000	17.8900	15.8420	16.3500	-7.102%	92,731	-83.976%
2025-12-05	18.1660	18.2000	17.2000	17.6000	-2.244%	59,219	-85.114%
2025-12-04	17.4000	19.1640	17.4000	18.0040	+1.283%	67,421	-85.448%
2025-12-03	18.0040	18.0040	16.6000	17.7760	-0.135%	56,547	-85.261%
2025-12-02	18.0740	18.6860	17.8000	17.8000	-0.314%	42,490	-85.281%
2025-12-01	19.6000	19.8000	17.6000	17.8560	-11.604%	119,900	-85.327%
2025-11-28	20.0000	20.6000	19.8020	20.2000	+1.969%	35,906	-87.030%
2025-11-26	19.8040	20.4000	19.4520	19.8100	-0.020%	76,633	-86.774%
2025-11-25	18.3240	20.8000	18.2580	19.8140	+7.779%	149,403	-86.777%
2025-11-24	18.0000	18.9660	17.6000	18.3840	-0.087%	82,226	-85.748%
2025-11-21	16.4940	19.2980	16.0060	18.4000	+14.957%	209,562	-85.761%
2025-11-20	16.1000	17.4000	15.8060	16.0060	+5.455%	159,517	-83.631%
2025-11-19	14.4040	16.2000	14.3020	15.1780	+5.403%	83,286	-82.738%
2025-11-18	15.6400	16.0000	14.0400	14.4000	-9.582%	133,842	-81.806%
2025-11-17	17.2000	17.6000	15.6600	15.9260	-11.276%	126,090	-83.549%
2025-11-14	15.0020	19.0000	14.8860	17.9500	+8.577%	181,208	-85.404%
2025-11-13	18.3600	19.1960	16.2220	16.5320	-14.102%	195,942	-84.152%
2025-11-12	19.6000	20.8000	18.8000	19.2460	+2.274%	218,785	-86.387%
2025-11-11	19.7900	22.2000	18.6000	18.8180	-9.529%	301,613	-86.077%
2025-11-10	18.2000	22.2000	16.4000	20.8000	0.000%	678,974	-87.404%
2025-11-07	15.6000	21.0000	15.6000	20.8000	+33.129%	781,612	-87.404%
2025-11-06	17.0000	17.9700	15.1160	15.6240	-6.443%	427,412	-83.231%
2025-11-05	14.5020	17.5700	14.0280	16.7000	+22.165%	858,281	-84.311%
2025-11-04	12.4000	14.4000	12.2000	13.6700	+4.018%	375,684	-80.834%
2025-11-03	16.1080	17.5860	12.4000	13.1420	+3.139%	4,598,118	-80.064%
2025-10-31	12.5220	12.8720	12.0600	12.7420	+2.527%	35,955	-79.438%
2025-10-30	12.4880	12.9960	12.2220	12.4280	-1.271%	53,013	-78.919%
2025-10-29	13.0260	13.2740	12.3020	12.5880	-4.665%	48,669	-79.187%
2025-10-28	14.1820	14.9800	13.2020	13.2040	-6.896%	95,596	-80.158%
2025-10-27	12.7240	15.0000	12.4720	14.1820	+11.951%	195,967	-81.526%
2025-10-24	14.5360	14.5600	11.6040	12.6680	+4.058%	619,565	-79.318%
2025-10-23	11.6000	12.5160	11.6000	12.1740	+5.403%	107,298	-78.479%
2025-10-22	12.5380	12.9960	11.3900	11.5500	-9.568%	179,707	-77.316%
2025-10-21	12.0000	13.1980	11.4000	12.7720	+6.203%	159,217	-79.486%
2025-10-20	13.0780	13.6080	11.8000	12.0260	-14.479%	234,015	-78.214%
2025-10-17	14.9880	18.0000	11.2000	14.0620	-5.675%	1,391,310	-81.368%
2025-10-16	11.1260	16.8000	11.1260	14.9080	+35.380%	4,612,561	-82.426%
2025-10-15	11.8000	11.9980	10.6000	11.0120	-6.630%	72,612	-76.208%
2025-10-14	10.5820	11.9620	10.4000	11.7940	+10.721%	87,283	-77.785%
2025-10-13	11.6000	11.8840	10.6500	10.6520	-13.045%	125,094	-75.404%
2025-10-10	13.3320	13.5980	11.8220	12.2500	-5.639%	157,920	-78.612%
2025-10-09	12.2020	13.7920	12.0440	12.9820	+8.709%	178,962	-79.818%
2025-10-08	13.4260	14.0000	11.4000	11.9420	-20.088%	389,554	-78.061%
2025-10-07	15.6000	15.9780	14.2000	14.9440	-10.963%	439,667	-82.468%
2025-10-06	17.8000	18.4000	14.0200	16.7840	+33.185%	4,035,611	-84.390%
2025-10-03	8.8000	12.9500	8.2780	12.6020	+51.868%	1,325,447	-79.210%
2025-10-02	7.7000	8.3200	7.4600	8.2980	+10.522%	99,372	-68.426%
2025-10-01	7.0280	7.5660	7.0200	7.5080	+6.527%	39,095	-65.104%
2025-09-30	7.3940	7.3940	6.8400	7.0480	+0.114%	21,252	-62.826%
2025-09-29	7.2000	7.4000	7.0000	7.0400	-2.168%	35,898	-62.784%
2025-09-26	7.1640	7.2000	6.6720	7.1960	+4.290%	42,698	-63.591%
2025-09-25	7.1500	7.1500	6.8000	6.9000	-2.349%	71,801	-62.029%
2025-09-24	7.0000	7.1980	6.9000	7.0660	+2.584%	15,210	-62.921%
2025-09-23	7.4000	7.4000	6.8460	6.8880	-4.704%	40,753	-61.963%
2025-09-22	7.2200	7.2660	7.0040	7.2280	+3.257%	34,136	-63.752%
2025-09-19	7.3000	7.3000	7.0000	7.0000	-2.724%	28,388	-62.571%
2025-09-18	7.6500	7.6940	7.0020	7.1960	+0.869%	33,225	-63.591%
2025-09-17	7.4000	7.4000	7.0000	7.1340	-3.595%	54,357	-63.274%
2025-09-16	7.4000	7.5000	7.2000	7.4000	+0.900%	56,938	-64.595%
2025-09-15	8.0000	8.0000	7.2200	7.3340	-6.478%	65,697	-64.276%
2025-09-12	7.4000	7.9160	7.4000	7.8420	+6.839%	61,164	-66.590%
2025-09-11	7.6000	7.8000	7.2000	7.3400	+2.257%	57,242	-64.305%
2025-09-10	7.4540	7.4800	7.1000	7.1780	-4.037%	57,834	-63.500%
2025-09-09	7.3000	7.6980	6.9000	7.4800	-2.832%	171,802	-64.973%
2025-09-08	7.6000	11.4000	7.4000	7.6980	+2.394%	937,168	-65.965%
2025-09-05	7.2600	7.7000	7.2200	7.5180	+2.091%	27,375	-65.150%
2025-09-04	7.4000	7.4000	7.2000	7.3640	-0.460%	35,014	-64.422%
2025-09-03	8.0000	8.1000	7.3200	7.3980	-7.502%	71,229	-64.585%
2025-09-02	7.2000	8.4000	7.1440	7.9980	+12.616%	183,597	-67.242%
2025-08-29	7.4000	7.6800	7.0100	7.1020	-0.449%	49,573	-63.109%
2025-08-28	7.6000	7.6420	7.0020	7.1340	-0.999%	78,998	-63.274%
2025-08-27	8.0000	8.0000	7.0000	7.2060	-4.176%	208,048	-63.641%
2025-08-26	6.6420	7.8000	6.1340	7.5200	-27.004%	648,902	-65.160%
2025-08-25	11.9200	11.9800	10.1400	10.3020	-9.790%	56,681	-74.568%
2025-08-22	12.0000	12.0000	10.9040	11.4200	+0.617%	52,462	-77.058%
2025-08-21	12.9480	12.9520	11.2020	11.3500	-8.659%	39,089	-76.916%
2025-08-20	13.2600	14.3580	12.1420	12.4260	-7.379%	45,783	-78.915%
2025-08-19	14.0000	14.0000	12.8000	13.4160	-4.185%	20,887	-80.471%
2025-08-18	14.5080	14.5080	13.8020	14.0020	-1.408%	11,969	-81.288%
2025-08-15	14.8000	14.8000	14.1500	14.2020	-4.351%	11,832	-81.552%
2025-08-14	15.6800	15.6800	14.4360	14.8480	-3.119%	13,102	-82.355%
2025-08-13	15.4000	16.0000	14.6340	15.3260	+4.973%	12,183	-82.905%
2025-08-12	16.2000	16.3380	14.4560	14.6000	-5.855%	16,354	-82.055%
2025-08-11	16.6000	16.9960	15.4200	15.5080	-13.159%	20,801	-83.105%
2025-08-08	17.9800	17.9980	17.4000	17.8580	+1.190%	9,664	-85.329%
2025-08-07	19.0000	19.0000	17.5600	17.6480	-5.332%	8,258	-85.154%
2025-08-06	18.9200	19.0000	17.6000	18.6420	-3.778%	26,976	-85.946%
2025-08-05	16.1200	20.0000	16.1200	19.3740	+19.844%	37,295	-86.477%
2025-08-04	16.3000	16.3980	16.0000	16.1660	-1.379%	7,682	-83.793%
2025-08-01	16.4000	16.5500	16.0000	16.3920	-1.158%	6,813	-84.017%
2025-07-31	16.6000	16.6000	16.2000	16.5840	-0.096%	8,457	-84.202%
2025-07-30	16.8080	17.0900	16.6000	16.6000	-0.978%	4,265	-84.217%
2025-07-29	17.4000	17.6780	16.6000	16.7640	-3.109%	8,042	-84.371%
2025-07-28	17.8000	18.1000	16.6980	17.3020	-3.878%	15,762	-84.857%
2025-07-25	18.2760	18.4000	17.9000	18.0000	-1.661%	3,980	-85.444%
2025-07-24	17.2000	18.5040	17.2000	18.3040	+4.368%	7,520	-85.686%
2025-07-23	17.4000	17.6380	17.2000	17.5380	+0.171%	7,002	-85.061%
2025-07-22	17.6400	17.6400	17.4000	17.5080	-0.748%	2,167	-85.035%
2025-07-21	17.9780	18.4720	17.2020	17.6400	-0.215%	9,804	-85.147%
2025-07-18	18.8000	18.8000	17.2000	17.6780	-5.647%	15,720	-85.179%
2025-07-17	18.6000	18.8000	18.4600	18.7360	+2.226%	7,118	-86.016%
2025-07-16	18.6960	18.7000	18.2020	18.3280	-1.727%	4,496	-85.705%
2025-07-15	18.6000	18.7500	18.1000	18.6500	-0.787%	8,707	-85.952%
2025-07-14	18.5000	18.9980	18.2000	18.7980	+1.633%	6,211	-86.062%
2025-07-11	18.9400	19.5820	18.0000	18.4960	-2.519%	10,012	-85.835%
2025-07-10	19.1020	19.7900	18.9740	18.9740	-2.196%	7,404	-86.192%
2025-07-09	18.6000	19.4000	18.0000	19.4000	+5.435%	15,471	-86.495%
2025-07-08	18.4000	19.0000	18.2000	18.4000	-1.001%	6,539	-85.761%
2025-07-07	18.8000	18.9360	18.1000	18.5860	-0.215%	4,930	-85.903%
2025-07-03	19.0640	19.0640	18.5000	18.6260	-1.948%	1,206	-85.934%
2025-07-02	19.1640	19.2000	18.4000	18.9960	+1.323%	6,622	-86.208%
2025-07-01	19.8000	19.8000	18.4020	18.7480	-2.941%	11,596	-86.025%
2025-06-30	19.0280	19.6000	18.8000	19.3160	-1.449%	8,286	-86.436%
2025-06-27	19.8000	20.7980	18.8000	19.6000	-0.325%	11,697	-86.633%
2025-06-26	19.6000	20.2000	19.0000	19.6640	+0.347%	13,885	-86.676%
2025-06-25	18.0060	21.9960	17.6000	19.5960	+10.712%	110,415	-86.630%
2025-06-24	18.2000	18.2940	17.6000	17.7000	-1.776%	5,120	-85.198%
2025-06-23	18.4000	19.2240	17.8020	18.0200	+6.000%	11,508	-85.461%
2025-06-20	18.0000	18.1980	17.0000	17.0000	-3.409%	7,945	-84.588%
2025-06-18	17.9400	18.5000	17.6000	17.6000	-2.222%	3,237	-85.114%
2025-06-17	18.4080	18.6000	18.0000	18.0000	-1.099%	6,572	-85.444%
2025-06-16	17.7980	18.6000	17.5600	18.2000	+2.328%	3,535	-85.604%
2025-06-13	18.6000	18.9980	17.3940	17.7860	-3.859%	15,725	-85.269%
2025-06-12	17.0000	18.6240	16.6000	18.5000	+8.836%	20,281	-85.838%
2025-06-11	16.0000	19.0000	15.8000	16.9980	+6.251%	96,043	-84.586%
2025-06-10	15.9200	16.5980	15.6000	15.9980	-0.013%	7,457	-83.623%
2025-06-09	16.3000	17.1420	15.6000	16.0000	0.000%	18,170	-83.625%
2025-06-06	15.8200	16.4000	15.6200	16.0000	0.000%	19,787	-83.625%
2025-06-05	16.4000	16.5560	15.8000	16.0000	0.000%	14,414	-83.625%
2025-06-04	16.0000	16.4000	13.8600	16.0000	0.000%	28,941	-83.625%
2025-06-03	17.0000	17.2000	15.9000	16.0000	-3.614%	39,993	-83.625%
2025-06-02	18.0000	18.1980	16.5000	16.6000	-5.682%	24,732	-84.217%
2025-05-30	16.9800	18.2000	16.4000	17.6000	-13.725%	108,997	-85.114%
2025-05-29	21.0000	21.0000	20.4000	20.4000	-3.774%	12,152	-87.157%
2025-05-28	20.9980	21.4000	20.4000	21.2000	+1.923%	2,458	-87.642%
2025-05-27	21.6000	21.6000	20.6000	20.8000	0.000%	7,014	-87.404%
2025-05-23	20.8000	21.1960	20.4040	20.8000	-1.887%	2,318	-87.404%
2025-05-22	20.2000	21.2000	19.8500	21.2000	+4.950%	5,083	-87.642%
2025-05-21	21.4000	21.8000	20.0000	20.2000	-6.481%	13,108	-87.030%
2025-05-20	21.2000	21.8000	20.8000	21.6000	+3.846%	5,944	-87.870%
2025-05-19	20.6000	21.2000	20.6000	20.8000	-1.887%	3,787	-87.404%
2025-05-16	21.2000	21.4000	20.6920	21.2000	-0.935%	8,606	-87.642%
2025-05-15	21.0000	21.6000	20.8000	21.4000	+1.905%	6,907	-87.757%
2025-05-14	22.0000	22.2000	21.0000	21.0000	-4.545%	7,689	-87.524%
2025-05-13	21.4000	22.2000	21.2000	22.0000	+1.852%	4,870	-88.091%
2025-05-12	22.6000	22.6000	21.0000	21.6000	+1.887%	4,731	-87.870%
2025-05-09	22.6000	22.8000	21.1000	21.2000	-7.826%	29,370	-87.642%
2025-05-08	22.6000	23.2160	22.4000	23.0000	+0.877%	4,581	-88.609%
2025-05-07	22.4000	22.8000	22.4000	22.8000	0.000%	3,897	-88.509%
2025-05-06	23.4000	24.4000	22.0000	22.8000	-3.390%	24,882	-88.509%
2025-05-05	22.8000	24.2000	22.8000	23.6000	+1.724%	7,257	-88.898%
2025-05-02	23.8000	23.8000	22.4000	23.2000	-0.855%	7,725	-88.707%
2025-05-01	23.2000	23.7980	22.6000	23.4000	+0.862%	4,447	-88.803%
2025-04-30	23.2000	23.6000	22.5000	23.2000	-0.855%	4,026	-88.707%
2025-04-29	22.6000	24.1580	22.6000	23.4000	+0.862%	4,205	-88.803%
2025-04-28	24.2500	24.4020	22.6000	23.2000	-5.691%	11,942	-88.707%
2025-04-25	25.2000	25.2000	23.6000	24.6000	-0.806%	5,260	-89.350%
2025-04-24	24.8000	25.8000	24.4000	24.8000	0.000%	5,557	-89.435%
2025-04-23	25.2000	25.2820	23.8000	24.8000	+1.639%	8,370	-89.435%
2025-04-22	24.4000	24.6000	23.6980	24.4000	+1.667%	3,073	-89.262%
2025-04-21	23.8000	24.6000	23.4020	24.0000	-3.226%	4,263	-89.083%
2025-04-17	21.6000	24.8000	21.6000	24.8000	+14.815%	25,117	-89.435%
2025-04-16	22.8000	23.2000	21.4000	21.6000	-5.677%	9,129	-87.870%
2025-04-15	22.6000	22.9060	22.0000	22.9000	+0.439%	8,585	-88.559%
2025-04-14	23.6000	23.8000	22.2000	22.8000	0.000%	4,436	-88.509%
2025-04-11	22.2000	23.1000	21.2000	22.8000	+5.556%	14,863	-88.509%
2025-04-10	23.0000	23.8000	21.6000	21.6000	-8.475%	10,559	-87.870%
2025-04-09	22.0000	24.0000	21.5000	23.6000	+5.357%	18,273	-88.898%
2025-04-08	24.0000	24.3340	21.4000	22.4000	-2.609%	11,582	-88.304%
2025-04-07	22.4000	24.6000	22.4000	23.0000	-3.361%	16,716	-88.609%
2025-04-04	24.0000	24.5940	22.6000	23.8000	-3.252%	26,584	-88.992%
2025-04-03	25.0000	26.0000	24.4000	24.6000	-4.651%	6,771	-89.350%
2025-04-02	24.2000	26.8000	24.1000	25.8000	+4.878%	25,984	-89.845%
2025-04-01	25.4000	25.7000	24.2000	24.6000	-1.600%	7,808	-89.350%
2025-03-31	25.2000	25.8000	23.6020	25.0000	-3.101%	9,819	-89.520%

.dark-mode .ZL8Yg4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZL8Yg4{ color: #333333; background-color: white; border: 2px solid #333333; }FEMYFemasys Inc. Common Stockstock NASDAQ

FEMY
Femasys Inc. Common Stock
stock NASDAQ