Femasys Inc. (FEMY) NASDAQ

0.44

+0.0222(+5.32%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.42	0.44	0.44	0.45	0.41	273,351
April 01, 2026	0.43	0.42	0.42	0.45	0.41	426,143
March 31, 2026	0.39	0.42	0.42	0.46	0.36	1.21M
March 30, 2026	0.45	0.38	0.38	0.46	0.33	2.83M
March 27, 2026	0.51	0.48	0.48	0.51	0.45	582,362
March 26, 2026	0.5	0.5	0.5	0.52	0.49	484,689
March 25, 2026	0.53	0.51	0.51	0.53	0.5	305,567
March 24, 2026	0.53	0.51	0.51	0.55	0.51	377,291
March 23, 2026	0.53	0.52	0.52	0.55	0.5	583,898
March 20, 2026	0.58	0.56	0.56	0.59	0.55	702,550
March 19, 2026	0.6	0.58	0.58	0.6	0.56	279,563
March 18, 2026	0.58	0.6	0.6	0.6	0.58	425,081
March 17, 2026	0.63	0.58	0.58	0.63	0.58	519,436
March 16, 2026	0.57	0.62	0.62	0.63	0.57	905,273
March 13, 2026	0.56	0.57	0.57	0.59	0.55	308,412
March 12, 2026	0.57	0.55	0.55	0.57	0.55	431,370
March 11, 2026	0.55	0.57	0.57	0.59	0.54	637,916
March 10, 2026	0.52	0.54	0.54	0.56	0.52	544,857
March 09, 2026	0.53	0.52	0.52	0.53	0.49	797,766
March 06, 2026	0.5	0.53	0.53	0.53	0.5	338,506
March 05, 2026	0.54	0.53	0.53	0.56	0.51	444,989
March 04, 2026	0.51	0.55	0.55	0.55	0.51	312,088
March 03, 2026	0.55	0.53	0.53	0.55	0.48	882,713
March 02, 2026	0.54	0.54	0.54	0.56	0.53	550,300
February 27, 2026	0.55	0.57	0.57	0.59	0.55	438,234
February 26, 2026	0.59	0.56	0.56	0.59	0.55	901,449
February 25, 2026	0.54	0.56	0.56	0.57	0.54	246,700
February 24, 2026	0.55	0.55	0.55	0.55	0.54	188,844
February 23, 2026	0.54	0.55	0.55	0.55	0.52	357,910
February 20, 2026	0.53	0.54	0	0.55	0.53	172,980
February 19, 2026	0.53	0.55	0	0.55	0.52	348,217
February 18, 2026	0.5	0.53	0	0.55	0.5	558,229
February 17, 2026	0.51	0.49	0	0.51	0.48	293,949
February 13, 2026	0.48	0.51	0	0.52	0.48	593,000
February 12, 2026	0.53	0.49	0	0.53	0.47	408,395
February 11, 2026	0.51	0.5	0	0.52	0.5	338,344
February 10, 2026	0.53	0.51	0	0.54	0.51	311,100
February 09, 2026	0.5	0.53	0	0.54	0.5	246,328
February 06, 2026	0.51	0.51	0	0.53	0.49	802,932
February 05, 2026	0.52	0.49	0	0.53	0.48	695,202
February 04, 2026	0.54	0.54	0	0.55	0.51	748,223
February 03, 2026	0.54	0.52	0	0.56	0.51	883,700
February 02, 2026	0.53	0.52	0	0.54	0.51	620,400
January 30, 2026	0.55	0.54	0	0.56	0.54	445,445
January 29, 2026	0.57	0.55	0	0.59	0.53	1M
January 28, 2026	0.59	0.59	0	0.6	0.57	466,200
January 27, 2026	0.58	0.59	0	0.6	0.57	680,502
January 26, 2026	0.61	0.6	0	0.62	0.59	484,000
January 23, 2026	0.65	0.63	0	0.65	0.6	856,500
January 22, 2026	0.64	0.65	0	0.66	0.61	519,000
January 21, 2026	0.66	0.64	0	0.67	0.6	932,500
January 20, 2026	0.68	0.68	0	0.73	0.64	2.91M
January 16, 2026	0.66	0.65	0	0.67	0.63	4.79M
January 15, 2026	0.68	0.64	0	0.68	0.62	949,218
January 14, 2026	0.59	0.69	0	0.7	0.58	2.31M
January 13, 2026	0.6	0.59	0	0.6	0.57	542,100
January 12, 2026	0.6	0.59	0	0.6	0.57	632,600
January 09, 2026	0.61	0.59	0	0.61	0.58	493,600
January 08, 2026	0.63	0.59	0	0.64	0.59	587,900
January 07, 2026	0.59	0.62	0	0.64	0.59	627,900