Femasys, Inc. FEMY
NASDAQ · United States · Electronic Technology
$2.10-0.06 (-2.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.10 | -2.78% | $2.17 | $2.24 | $2.10 | 51.90K |
| 2026-09-30 | $2.16 | +3.35% | $2.19 | $2.24 | $2.09 | 114.30K |
| 2026-09-29 | $2.09 | -12.18% | $2.36 | $2.36 | $2.00 | 277.70K |
| 2026-09-28 | $2.38 | -4.03% | $2.42 | $2.48 | $2.35 | 20.70K |
| 2026-09-25 | $2.48 | +2.06% | $2.43 | $2.55 | $2.43 | 36.10K |
| 2026-09-24 | $2.43 | -5.81% | $2.53 | $2.62 | $2.42 | 103.30K |
| 2026-09-23 | $2.58 | +0.78% | $2.60 | $2.60 | $2.50 | 34.10K |
| 2026-09-22 | $2.56 | +1.19% | $2.55 | $2.69 | $2.55 | 73.20K |
| 2026-09-21 | $2.53 | -2.32% | $2.57 | $2.63 | $2.53 | 32.30K |
| 2026-09-18 | $2.59 | +1.57% | $2.51 | $2.64 | $2.51 | 35.00K |
| 2026-09-17 | $2.55 | +0.39% | $2.56 | $2.61 | $2.45 | 65.70K |
| 2026-09-16 | $2.54 | -0.78% | $2.61 | $2.74 | $2.51 | 79.40K |
| 2026-09-15 | $2.56 | -4.12% | $2.67 | $2.74 | $2.50 | 71.20K |
| 2026-09-14 | $2.67 | -3.96% | $2.84 | $2.85 | $2.59 | 29.80K |
| 2026-09-11 | $2.78 | +1.46% | $2.81 | $2.83 | $2.74 | 16.20K |
| 2026-09-10 | $2.74 | -3.18% | $2.90 | $2.95 | $2.68 | 35.50K |
| 2026-09-09 | $2.83 | +5.60% | $2.71 | $2.84 | $2.67 | 46.60K |
| 2026-09-08 | $2.68 | -10.07% | $2.99 | $3.09 | $2.60 | 197.70K |
| 2026-09-04 | $2.98 | -2.61% | $3.03 | $3.06 | $2.93 | 72.90K |
| 2026-09-03 | $3.06 | -1.29% | $3.10 | $3.18 | $3.01 | 56.70K |
| 2026-09-02 | $3.10 | -4.91% | $3.26 | $3.39 | $3.02 | 139.10K |
| 2026-09-01 | $3.26 | -4.96% | $3.34 | $3.42 | $3.21 | 66.80K |
| 2026-08-31 | $3.43 | +7.19% | $3.22 | $3.44 | $3.10 | 231.00K |
| 2026-08-28 | $3.20 | +14.70% | $2.79 | $3.35 | $2.74 | 530.40K |
| 2026-08-27 | $2.79 | -4.45% | $2.93 | $3.09 | $2.73 | 189.80K |
| 2026-08-26 | $2.92 | +2.46% | $2.88 | $3.00 | $2.83 | 110.40K |
| 2026-08-25 | $2.85 | -4.36% | $3.00 | $3.06 | $2.81 | 211.10K |
| 2026-08-24 | $2.98 | +0.68% | $2.94 | $3.08 | $2.86 | 294.40K |
| 2026-08-21 | $2.96 | +8.42% | $2.64 | $3.12 | $2.64 | 584.90K |
| 2026-08-20 | $2.73 | +0.74% | $2.59 | $2.82 | $2.43 | 961.70K |
| 2026-08-19 | $2.71 | +23.18% | $3.00 | $3.69 | $2.27 | 36.72M |
| 2026-08-18 | $2.20 | +1.85% | $2.16 | $2.25 | $2.06 | 146.90K |
| 2026-08-17 | $2.16 | -5.68% | $2.28 | $2.29 | $2.02 | 246.20K |
| 2026-08-14 | $2.29 | 0.00% | $2.33 | $2.38 | $2.26 | 117.30K |
| 2026-08-13 | $2.29 | -2.55% | $2.37 | $2.45 | $2.22 | 154.70K |
| 2026-08-12 | $2.35 | 0.00% | $2.60 | $2.60 | $2.19 | 701.30K |
| 2026-08-11 | $2.35 | -0.84% | $2.39 | $2.48 | $2.31 | 240.40K |
| 2026-08-10 | $2.37 | -10.90% | $2.69 | $2.87 | $2.35 | 400.40K |
| 2026-08-07 | $2.66 | -9.83% | $3.11 | $3.14 | $2.29 | 1.09M |
| 2026-08-06 | $2.95 | -1.99% | $3.02 | $3.04 | $2.91 | 20.60K |
| 2026-08-05 | $3.01 | -1.31% | $3.05 | $3.14 | $2.90 | 30.40K |
| 2026-08-04 | $3.05 | +2.69% | $2.93 | $3.21 | $2.92 | 48.70K |
| 2026-08-03 | $2.97 | +3.85% | $2.90 | $3.00 | $2.80 | 19.90K |
| 2026-07-31 | $2.86 | -1.72% | $2.91 | $3.02 | $2.81 | 10.80K |
| 2026-07-30 | $2.91 | +4.68% | $2.83 | $2.93 | $2.83 | 17.90K |
| 2026-07-29 | $2.78 | -4.79% | $2.92 | $3.04 | $2.64 | 28.10K |
| 2026-07-28 | $2.92 | -4.58% | $3.08 | $3.08 | $2.73 | 82.40K |
| 2026-07-27 | $3.06 | -17.52% | $3.60 | $3.71 | $2.96 | 109.30K |
| 2026-07-24 | $3.71 | -2.11% | $3.80 | $3.92 | $3.59 | 35.30K |
| 2026-07-23 | $3.79 | +7.67% | $3.45 | $3.96 | $3.39 | 21.00K |
| 2026-07-22 | $3.52 | -9.97% | $3.79 | $4.00 | $3.49 | 123.30K |
| 2026-07-21 | $3.91 | +19.57% | $3.20 | $4.22 | $3.12 | 226.10K |
| 2026-07-20 | $3.27 | +8.64% | $3.05 | $3.32 | $3.05 | 14.60K |
| 2026-07-17 | $3.01 | -1.31% | $3.13 | $3.16 | $2.89 | 37.60K |
| 2026-07-16 | $3.05 | -14.57% | $3.55 | $3.56 | $3.04 | 43.40K |
| 2026-07-15 | $3.57 | -0.83% | $3.56 | $3.75 | $3.52 | 10.80K |
| 2026-07-14 | $3.60 | +3.75% | $3.51 | $3.72 | $3.45 | 28.50K |
| 2026-07-13 | $3.47 | -13.03% | $3.97 | $4.01 | $3.39 | 35.80K |
| 2026-07-10 | $3.99 | +3.64% | $3.88 | $4.07 | $3.88 | 27.10K |
| 2026-07-09 | $3.85 | -2.78% | $3.93 | $4.06 | $3.80 | 10.10K |
| 2026-07-08 | $3.96 | +2.33% | $3.80 | $4.02 | $3.68 | 16.60K |
| 2026-07-07 | $3.87 | -5.15% | $4.20 | $4.20 | $3.84 | 21.20K |
| 2026-07-06 | $4.08 | -2.16% | $4.18 | $4.50 | $4.08 | 42.60K |
| 2026-07-02 | $4.17 | -4.14% | $4.41 | $4.78 | $4.17 | 65.40K |
| 2026-07-01 | $4.35 | +4.07% | $4.14 | $4.55 | $4.14 | 51.50K |
| 2026-06-30 | $4.18 | +11.76% | $3.74 | $4.28 | $3.64 | 39.50K |
| 2026-06-29 | $3.74 | -1.58% | $3.80 | $3.93 | $3.73 | 24.90K |
| 2026-06-26 | $3.80 | +5.56% | $3.63 | $3.93 | $3.56 | 52.60K |
| 2026-06-25 | $3.60 | -1.91% | $3.66 | $3.70 | $3.50 | 48.80K |
| 2026-06-24 | $3.67 | -8.48% | $3.96 | $4.02 | $3.66 | 49.00K |
| 2026-06-23 | $4.01 | -1.72% | $4.07 | $4.16 | $4.01 | 14.60K |
| 2026-06-22 | $4.08 | +0.99% | $4.02 | $4.45 | $3.86 | 43.90K |
| 2026-06-18 | $4.04 | -3.58% | $4.29 | $4.33 | $3.85 | 43.80K |
| 2026-06-17 | $4.19 | +9.11% | $3.86 | $4.49 | $3.86 | 59.60K |
| 2026-06-16 | $3.84 | -3.52% | $4.01 | $4.15 | $3.77 | 54.50K |
| 2026-06-15 | $3.98 | -4.78% | $4.35 | $4.35 | $3.87 | 97.40K |
| 2026-06-12 | $4.18 | -12.55% | $4.76 | $4.84 | $4.02 | 89.90K |
| 2026-06-11 | $4.78 | +1.06% | $4.73 | $4.90 | $4.57 | 42.60K |
| 2026-06-10 | $4.73 | -9.90% | $5.27 | $5.28 | $4.45 | 105.50K |
| 2026-06-09 | $5.25 | -2.60% | $5.35 | $5.52 | $5.07 | 70.10K |
| 2026-06-08 | $5.39 | -11.93% | $5.92 | $6.28 | $5.09 | 166.70K |
| 2026-06-05 | $6.12 | -14.29% | $6.80 | $7.00 | $5.70 | 129.73K |
| 2026-06-04 | $7.14 | -2.99% | $6.88 | $7.40 | $6.86 | 52.53K |
| 2026-06-03 | $7.36 | -0.81% | $7.56 | $7.56 | $6.90 | 36.09K |
| 2026-06-02 | $7.42 | -1.85% | $7.60 | $7.60 | $7.28 | 31.70K |
| 2026-06-01 | $7.56 | -2.33% | $7.72 | $7.72 | $7.22 | 42.01K |
| 2026-05-29 | $7.74 | +1.84% | $7.74 | $7.76 | $7.26 | 85.72K |
| 2026-05-28 | $7.60 | +0.53% | $7.62 | $7.62 | $7.20 | 63.61K |
| 2026-05-27 | $7.56 | -7.80% | $7.80 | $7.80 | $7.22 | 127.61K |
| 2026-05-26 | $8.20 | -6.39% | $9.96 | $10.56 | $7.52 | 602.84K |