FEMY Quote, Trading Chart, Femasys Inc.

home / stock / femy / femy quote

Stock Information
Company Name: Femasys Inc.
Stock Symbol: FEMY
Market: NASDAQ
Website: femasys.com
Menu
FEMY FEMY Quote FEMY Short FEMY News FEMY Articles FEMY Message Board
Get FEMY Alerts

News, Short Squeeze, Breakout and More Instantly...
FEMY Quote
Last:$1.11
Change Percent:3.48%
Open:$1.11
Previous Close:$1.11
High:$1.18
Low:$1.11
Volume:71,303
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FEMY Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$1.11
Close:$1.11
High:$1.18
Low:$1.11
Volume:71,303
Date:2024-07-17
Open:$1.21
Close:$1.15
High:$1.2161
Low:$1.1194
Volume:116,387
Date:2024-07-16
Open:$1.12
Close:$1.2
High:$1.21
Low:$1.12
Volume:224,178
Date:2024-07-15
Open:$1.13
Close:$1.12
High:$1.1498
Low:$1.1
Volume:96,052
Date:2024-07-12
Open:$1.1
Close:$1.14
High:$1.1489
Low:$1.09
Volume:108,104
Date:2024-07-11
Open:$1.07
Close:$1.12
High:$1.13
Low:$1.0601
Volume:110,511
Date:2024-07-10
Open:$1.09
Close:$1.09
High:$1.15
Low:$1.04
Volume:190,368
Date:2024-07-09
Open:$1.14
Close:$1.1
High:$1.145
Low:$1.05
Volume:129,097
Date:2024-07-08
Open:$1.11
Close:$1.14
High:$1.16
Low:$1.11
Volume:118,186
Date:2024-07-05
Open:$1.08
Close:$1.11
High:$1.11
Low:$1.08
Volume:93,774
Date:2024-07-04
Open:$1.14
Close:$1.1
High:$1.14
Low:$1.08
Volume:42,674
Date:2024-07-03
Open:$1.14
Close:$1.1
High:$1.14
Low:$1.08
Volume:42,674
Date:2024-07-02
Open:$1.14
Close:$1.11
High:$1.17
Low:$1.1
Volume:82,786
Date:2024-07-01
Open:$1.14
Close:$1.17
High:$1.2
Low:$1.14
Volume:103,368
Date:2024-06-28
Open:$1.14
Close:$1.14
High:$1.16
Low:$1.09
Volume:87,655
Date:2024-06-27
Open:$1.07
Close:$1.15
High:$1.23
Low:$1.07
Volume:179,258
Date:2024-06-26
Open:$1.05
Close:$1.04
High:$1.09
Low:$1.03
Volume:156,934
Date:2024-06-25
Open:$1.16
Close:$1.09
High:$1.17
Low:$1.08
Volume:136,023
Date:2024-06-24
Open:$1.14
Close:$1.17
High:$1.2
Low:$1.1
Volume:127,126
Date:2024-06-21
Open:$1.31
Close:$1.15
High:$1.3994
Low:$1.11
Volume:583,436