Femasys Inc. (FEMY) NASDAQ

1.08

-0.0716(-6.23%)

Updated at May 09 10:45AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 20251.131.151.151.171.1240,327
May 07, 20251.121.141.141.141.1277,942
May 06, 20251.171.141.141.221.1497,633
May 05, 20251.141.181.181.211.14145,132
May 02, 20251.191.161.161.191.12153,400
May 01, 20251.161.171.171.191.1388,944
April 30, 20251.161.161.161.181.1380,528
April 29, 20251.131.171.171.211.1384,100
April 28, 20251.211.161.161.221.13238,843
April 25, 20251.261.231.231.261.18105,200
April 24, 20251.241.241.241.291.22111,130
April 23, 20251.261.241.241.261.19158,065
April 22, 20251.221.221.221.231.1861,464
April 21, 20251.191.21.21.231.1785,300
April 17, 20251.081.241.241.241.08502,332
April 16, 20251.141.081.081.161.07182,600
April 15, 20251.131.151.151.151.1171,497
April 14, 20251.181.141.141.191.1188,724
April 11, 20251.111.141.141.161.06297,235
April 10, 20251.151.081.111.191.08210,461
April 09, 20251.11.181.181.21.08365,500
April 08, 20251.21.121.121.221.07231,632
April 07, 20251.121.151.151.231.12334,314
April 04, 20251.21.191.191.231.13531,700
April 03, 20251.251.231.231.31.22135,422
April 02, 20251.211.291.291.341.21518,470
April 01, 20251.271.231.231.291.21156,156
March 31, 20251.261.251.251.291.18196,400
March 28, 20251.311.291.291.391.28213,975
March 27, 20251.451.341.341.461.25789,400
March 26, 20251.61.521.521.61.51143,000
March 25, 20251.571.61.61.631.45546,900
March 24, 20251.611.561.561.611.51195,758
March 21, 20251.61.61.61.71.52433,927
March 20, 20251.611.61.61.761.56510,100
March 19, 20251.571.571.571.741.55611,752
March 18, 20251.561.541.541.631.51186,676
March 17, 20251.591.61.61.741.58365,800
March 14, 20251.41.571.571.61.33537,320
March 13, 20251.511.41.41.641.386.43M
March 12, 20251.471.461.461.511.4281,850
March 11, 20251.41.461.461.551.38147,103
March 10, 20251.51.41.41.521.36180,069
March 07, 20251.511.51.51.561.45113,537
March 06, 20251.571.51.51.591.590,205
March 05, 20251.51.561.561.581.567,311
March 04, 20251.51.511.511.551.43253,638
March 03, 20251.551.541.541.621.5393,715
February 28, 20251.61.571.571.651.52145,063
February 27, 20251.671.591.591.671.57131,655
February 26, 20251.641.651.651.711.59346,399
February 25, 20251.621.581.581.721.52254,177
February 24, 20251.641.621.621.691.53391,000
February 21, 20251.781.641.641.81.63485,189
February 20, 20251.691.771.771.81.57619,064
February 19, 20251.651.691.691.781.591.32M
February 18, 20251.611.581.581.651.482.56M
February 14, 20251.381.591.591.631.381.03M
February 13, 20251.351.381.381.381.28355,100
February 12, 20251.251.321.321.341.2335,588
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved