Femasys Inc. - Common Stock (FEMY)

1.3200
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 3rd, 6:36 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Femasys Inc. - Common Stock (FEMY)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20261.371.421.291.32129,8591.32
10/30/20261.331.411.301.3795,1191.37
10/29/20261.401.441.301.35110,3151.35
10/28/20261.361.441.361.4163,4321.41
10/27/20261.401.461.321.37228,7711.37
10/26/20261.491.501.361.41110,5741.41
10/23/20261.591.591.461.50126,3051.50
10/22/20261.661.681.461.56167,7221.56
10/21/20261.661.721.641.6532,5131.65
10/20/20261.651.771.581.6733,9931.67
10/19/20261.731.751.561.6393,6921.63
10/16/20261.701.771.601.6558,5251.65
10/15/20261.491.811.461.74130,8341.74
10/14/20261.741.751.471.56208,8861.56
10/13/20261.761.811.671.7635,4531.76
10/12/20262.002.021.711.7566,5261.75
10/09/20262.102.151.922.00128,5002.00
10/08/20261.992.111.942.0467,6612.04
10/07/20262.042.051.962.0080,7982.00
10/06/20262.072.112.012.0824,1662.08
10/05/20262.052.171.992.02228,3562.02
10/02/20262.162.191.962.05252,6362.05
10/01/20262.172.242.102.1051,8832.10
9/30/20262.192.242.092.16114,3352.16
9/29/20262.362.362.002.09277,6902.09
9/28/20262.422.482.352.3820,6932.38
9/25/20262.432.552.432.4836,1652.48
9/24/20262.532.622.422.43103,6702.43
9/23/20262.602.602.502.5834,1252.58
9/22/20262.552.692.552.5673,2762.56
9/21/20262.572.632.532.5332,3912.53
9/18/20262.512.642.512.5935,2292.59
9/17/20262.562.612.452.5565,7362.55
9/16/20262.612.742.512.5479,4152.54
9/15/20262.732.742.502.5671,1812.56
9/14/20262.842.852.592.6729,8112.67
9/11/20262.812.832.742.7816,2032.78
9/10/20262.902.952.682.7435,5332.74
9/09/20262.712.842.672.8346,7342.83
9/08/20262.993.092.602.68198,4102.68
9/04/20263.033.062.932.9872,9282.98
9/03/20263.103.183.013.0656,7163.06
9/02/20263.263.393.023.10140,6433.10
9/01/20263.343.423.213.2666,9683.26
8/31/20263.223.443.103.43231,0023.43
8/28/20262.793.352.743.20534,5053.20
8/27/20262.933.092.732.79192,6442.79
8/26/20262.883.002.832.92110,7952.92
8/25/20263.003.062.812.85213,2932.85
8/24/20262.943.082.862.98298,0812.98
8/21/20262.643.122.642.96584,9262.96
8/20/20262.592.822.432.73954,2642.73
8/19/20263.003.692.272.7136,688,5392.71
8/18/20262.162.252.062.20146,9602.20
8/17/20262.282.292.022.16246,2492.16
8/14/20262.332.382.262.29117,2522.29
8/13/20262.372.452.222.29154,8802.29
8/12/20262.602.602.192.35681,0112.35
8/11/20262.392.482.312.35228,5192.35
8/10/20262.692.872.352.37400,4002.37
8/07/20263.113.142.292.661,091,2672.66
8/06/20263.023.042.912.9520,5592.95
8/05/20263.053.142.903.0130,4103.01
8/04/20262.933.212.923.0548,7163.05
8/03/20262.903.002.802.9719,9162.97