ストックスクリーナーアプリを入手
1.65
4.90%
-0.085
Femasys Inc (FEMY) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-16 | $1.77 | $1.60 | $0.17 | 58,520.0 | -4.90% |
| 2026-10-15 | $1.81 | $1.46 | $0.35 | 130,830.0 | +11.22% |
| 2026-10-14 | $1.75 | $1.47 | $0.285 | 208,887.0 | -11.36% |
| 2026-10-13 | $1.81 | $1.67 | $0.14 | 35,532.0 | +0.57% |
| 2026-10-12 | $2.02 | $1.71 | $0.31 | 66,530.0 | -12.50% |
| 2026-10-09 | $2.15 | $1.92 | $0.23 | 128,500.0 | -2.20% |
| 2026-10-08 | $2.11 | $1.94 | $0.17 | 67,690.0 | +2.25% |
| 2026-10-07 | $2.05 | $1.96 | $0.09 | 80,798.0 | -3.85% |
| 2026-10-06 | $2.11 | $2.01 | $0.10 | 24,166.0 | +2.97% |
| 2026-10-05 | $2.17 | $1.99 | $0.18 | 228,357.0 | -1.46% |
| 2026-10-02 | $2.19 | $1.96 | $0.23 | 252,636.0 | -2.38% |
| 2026-10-01 | $2.24 | $2.10 | $0.14 | 51,883.0 | -2.78% |
| 2026-09-30 | $2.24 | $2.09 | $0.15 | 114,336.0 | +3.35% |
| 2026-09-29 | $2.36 | $2.00 | $0.36 | 277,680.0 | -12.18% |
| 2026-09-28 | $2.48 | $2.35 | $0.135 | 20,791.0 | -4.03% |
| 2026-09-25 | $2.55 | $2.43 | $0.12 | 36,164.0 | +2.06% |
| 2026-09-24 | $2.62 | $2.42 | $0.1964 | 103,273.0 | -5.81% |
| 2026-09-23 | $2.60 | $2.50 | $0.10 | 34,129.0 | +0.78% |
| 2026-09-22 | $2.69 | $2.55 | $0.14 | 73,290.0 | +1.19% |
| 2026-09-21 | $2.63 | $2.53 | $0.1031 | 32,282.0 | -2.32% |
| 2026-09-18 | $2.64 | $2.51 | $0.13 | 35,027.0 | +1.57% |
Femasys Inc (FEMY) 株の年ごとの株価履歴
この詳細な分析では、Femasys Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFEMY株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Femasys Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のFemasys Inc (FEMY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $2.24 | $1.46 | $0.78 | 1,334,329.0 | -23.61% |
| 2026-09 | $3.42 | $2.00 | $1.42 | 1,602,547.0 | -37.03% |
| 2026-08 | $3.69 | $2.02 | $1.67 | 42,463,600.0 | +19.93% |
| 2026-07 | $4.78 | $2.64 | $2.14 | 1,050,889.0 | -31.58% |
| 2026-06 | $7.72 | $3.50 | $4.22 | 1,280,931.0 | -45.99% |
| 2026-05 | $10.56 | $6.60 | $3.96 | 1,632,624.0 | +5.97% |
| 2026-04 | $9.13 | $7.00 | $2.13 | 387,413.0 | -13.09% |
| 2026-03 | $12.60 | $6.61 | $5.99 | 725,099.0 | -26.27% |
| 2026-02 | $11.82 | $9.40 | $2.42 | 452,163.0 | +6.48% |
| 2026-01 | $14.51 | $10.50 | $4.01 | 932,596.0 | -7.12% |
2025年のFemasys Inc (FEMY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $19.80 | $10.79 | $9.01 | 1,553,001.0 | -43.27% |
| 2025-11 | $22.20 | $12.20 | $10.00 | 9,484,500.0 | +58.53% |
| 2025-10 | $18.40 | $7.02 | $11.38 | 13,938,654.0 | +80.79% |
| 2025-09 | $11.40 | $6.67 | $4.73 | 2,076,193.0 | -0.76% |
| 2025-08 | $20.00 | $6.13 | $13.87 | 1,333,028.0 | -57.18% |
| 2025-07 | $19.80 | $16.20 | $3.60 | 165,810.0 | -14.14% |
| 2025-06 | $22.00 | $13.86 | $8.14 | 464,193.0 | +9.75% |
| 2025-05 | $24.40 | $16.40 | $8.00 | 269,989.0 | -24.14% |
| 2025-04 | $26.80 | $21.20 | $5.60 | 232,239.0 | -7.20% |
| 2025-03 | $35.20 | $23.60 | $11.60 | 596,024.0 | -20.38% |
| 2025-02 | $36.00 | $21.80 | $14.20 | 513,236.0 | +33.05% |
| 2025-01 | $25.00 | $20.80 | $4.20 | 155,095.0 | +7.27% |
2024年のFemasys Inc (FEMY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $26.00 | $21.00 | $5.00 | 162,196.0 | -1.79% |
| 2024-11 | $27.20 | $17.20 | $10.00 | 249,303.0 | -15.79% |
| 2024-10 | $28.00 | $21.40 | $6.60 | 167,137.0 | +19.82% |
| 2024-09 | $24.40 | $20.40 | $4.00 | 112,266.0 | -5.13% |
| 2024-08 | $24.20 | $17.20 | $7.00 | 176,724.0 | +3.54% |
| 2024-07 | $25.80 | $20.00 | $5.80 | 147,355.0 | -0.88% |
| 2024-06 | $27.99 | $19.04 | $8.95 | 225,480.0 | -3.39% |
| 2024-05 | $30.20 | $23.20 | $7.00 | 179,104.0 | -7.09% |
| 2024-04 | $36.80 | $24.20 | $12.60 | 340,712.0 | -18.06% |
| 2024-03 | $48.00 | $26.90 | $21.10 | 981,224.0 | -11.93% |
| 2024-02 | $38.40 | $15.00 | $23.40 | 950,292.0 | +135.17% |
| 2024-01 | $20.40 | $14.68 | $5.72 | 217,055.0 | -23.24% |
2.56%
7.92%
大文字化:
|
ボリューム (24 時間):