Get the Stockscreener App
0.9317
4.11%
-0.0211
After Hours:
.94
0.0083
+0.89%
Femasys Inc Stock (FEMY) Price History
The historical daily chart and data for Femasys Inc stock (FEMY), show that the latest closing stock price as of November 18, 2024, is $0.9317.
- Femasys Inc all-time high stock price is $8.3994, occurred on August 31, 2021.
- The lowest Femasys Inc stock price recorded was $0.2479 on September 18, 2023. Since then, Femasys Inc's stock price has risen over 275.84% to $0.9317 now.
- The 52-week high stock price for FEMY is $2.40, representing a 157.59% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for FEMY is $0.734, indicating a -21.22% decrease from the current share price, occurred on January 31, 2024.
- The closing price of Femasys Inc (FEMY) stock in the beginning of 2023 was $3.99. The stock closed the year at $0.90, a loss of over -77.44% for the year.
The table below shows more information about FEMY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.97 | $0.91 | $0.06 | 286,679.0 | -2.21% |
| Nov 15, 2024 | $0.9998 | $0.95 | $0.0498 | 134,773.0 | -2.78% |
| Nov 14, 2024 | $1.07 | $0.96 | $0.11 | 319,676.0 | -4.85% |
| Nov 13, 2024 | $1.09 | $0.98 | $0.11 | 308,506.0 | +0.00% |
| Nov 12, 2024 | $1.15 | $1.00 | $0.15 | 366,883.0 | -11.59% |
| Nov 11, 2024 | $1.18 | $1.10 | $0.0793 | 122,401.0 | +3.10% |
| Nov 08, 2024 | $1.15 | $1.10 | $0.0489 | 106,754.0 | +0.00% |
| Nov 07, 2024 | $1.16 | $1.11 | $0.045 | 144,113.0 | +0.89% |
| Nov 06, 2024 | $1.16 | $1.09 | $0.07 | 253,561.0 | -6.67% |
| Nov 05, 2024 | $1.23 | $1.16 | $0.07 | 73,832.0 | +2.13% |
| Nov 04, 2024 | $1.27 | $1.14 | $0.1291 | 171,660.0 | -6.75% |
| Nov 01, 2024 | $1.36 | $1.23 | $0.13 | 1,200,817.0 | -5.26% |
| Oct 31, 2024 | $1.37 | $1.32 | $0.049 | 90,524.0 | -2.21% |
| Oct 30, 2024 | $1.40 | $1.33 | $0.065 | 772,379.0 | -1.45% |
| Oct 29, 2024 | $1.39 | $1.30 | $0.09 | 172,666.0 | +3.76% |
| Oct 28, 2024 | $1.33 | $1.26 | $0.065 | 100,125.0 | +4.72% |
| Oct 25, 2024 | $1.28 | $1.20 | $0.08 | 80,926.0 | +5.83% |
| Oct 24, 2024 | $1.26 | $1.17 | $0.09 | 132,131.0 | -2.44% |
| Oct 23, 2024 | $1.30 | $1.20 | $0.10 | 145,222.0 | -4.65% |
| Oct 22, 2024 | $1.30 | $1.25 | $0.05 | 49,021.0 | -0.39% |
| Oct 21, 2024 | $1.31 | $1.26 | $0.0475 | 129,552.0 | -0.38% |
Femasys Inc Stock (FEMY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Femasys Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FEMY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Femasys Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Femasys Inc Stock (FEMY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.36 | $0.91 | $0.45 | 3,776,334.0 | -29.95% |
| Oct, 2024 | $1.40 | $1.07 | $0.33 | 3,342,731.0 | +19.82% |
| Sep, 2024 | $1.22 | $1.02 | $0.20 | 2,245,339.0 | -5.13% |
| Aug, 2024 | $1.21 | $0.86 | $0.35 | 3,534,448.0 | +3.54% |
| Jul, 2024 | $1.29 | $1.00 | $0.29 | 2,947,100.0 | -0.88% |
| Jun, 2024 | $1.40 | $0.9521 | $0.4473 | 4,509,586.0 | -3.39% |
| May, 2024 | $1.51 | $1.16 | $0.35 | 3,582,064.0 | -7.09% |
| Apr, 2024 | $1.84 | $1.21 | $0.63 | 6,814,263.0 | -18.06% |
| Mar, 2024 | $2.40 | $1.34 | $1.05 | 19,624,415.0 | -11.93% |
| Feb, 2024 | $1.92 | $0.75 | $1.17 | 19,005,834.0 | +135.17% |
| Jan, 2024 | $1.02 | $0.734 | $0.286 | 4,341,090.0 | -23.24% |
Femasys Inc Stock (FEMY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.06 | $0.74 | $0.32 | 7,459,970.0 | +2.39% |
| Nov, 2023 | $1.58 | $0.8401 | $0.7399 | 28,640,261.0 | -35.66% |
| Oct, 2023 | $4.75 | $1.10 | $3.65 | 197,885,401.0 | -50.34% |
| Sep, 2023 | $3.62 | $0.2479 | $3.37 | 416,540,530.0 | +575.74% |
| Aug, 2023 | $0.6441 | $0.33 | $0.3141 | 10,100,690.0 | -19.83% |
| Jul, 2023 | $1.05 | $0.3181 | $0.7319 | 186,986,879.0 | +7.86% |
| Jun, 2023 | $0.848 | $0.4504 | $0.3976 | 35,197,797.0 | -27.14% |
| May, 2023 | $1.33 | $0.70 | $0.63 | 510,555.0 | -19.54% |
| Apr, 2023 | $1.48 | $0.7518 | $0.7282 | 1,866,993.0 | -19.82% |
| Mar, 2023 | $1.44 | $0.84 | $0.60 | 466,789.0 | -1.36% |
| Feb, 2023 | $1.25 | $1.07 | $0.175 | 309,877.0 | -9.14% |
| Jan, 2023 | $1.35 | $0.772 | $0.578 | 159,186.0 | +34.51% |
Femasys Inc Stock (FEMY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.28 | $0.57 | $0.71 | 504,337.0 | -16.67% |
| Nov, 2022 | $1.43 | $1.04 | $0.3899 | 370,797.0 | -14.29% |
| Oct, 2022 | $1.79 | $0.99 | $0.7973 | 991,264.0 | +11.50% |
| Sep, 2022 | $2.00 | $1.13 | $0.87 | 280,502.0 | -33.53% |
| Aug, 2022 | $2.20 | $1.70 | $0.50 | 392,541.0 | +0.00% |
| Jul, 2022 | $2.60 | $1.66 | $0.94 | 2,189,489.0 | -29.46% |
| Jun, 2022 | $2.97 | $1.26 | $1.71 | 20,081,089.0 | +56.49% |
| May, 2022 | $1.99 | $1.40 | $0.59 | 683,242.0 | -6.10% |
| Apr, 2022 | $2.26 | $1.42 | $0.8444 | 1,559,700.0 | -27.43% |
| Mar, 2022 | $3.01 | $1.76 | $1.25 | 8,468,173.0 | -23.91% |
| Feb, 2022 | $3.71 | $2.65 | $1.06 | 3,518,172.0 | -0.67% |
| Jan, 2022 | $4.05 | $2.61 | $1.44 | 1,991,069.0 | -23.33% |
2.63%
3.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):