ストックスクリーナーアプリを入手
1.04
33.13%
0.2588
アフターアワーズ：
.99
-0.05
-4.81%
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 |
|---|---|---|---|---|---|
| 2025-11-07 | $1.05 | $0.78 | $0.27 | 14,887,707.0 | +33.13% |
| 2025-11-06 | $0.8985 | $0.7558 | $0.1427 | 8,476,206.0 | -6.44% |
| 2025-11-05 | $0.8785 | $0.7014 | $0.1771 | 16,847,595.0 | +22.17% |
| 2025-11-04 | $0.72 | $0.61 | $0.11 | 6,683,611.0 | +4.02% |
| 2025-11-03 | $0.8793 | $0.62 | $0.2593 | 91,378,466.0 | +3.14% |
| 2025-10-31 | $0.6436 | $0.603 | $0.0406 | 698,707.0 | +2.53% |
| 2025-10-30 | $0.6498 | $0.6111 | $0.0387 | 945,624.0 | -1.27% |
| 2025-10-29 | $0.6637 | $0.6151 | $0.0486 | 952,197.0 | -4.67% |
| 2025-10-28 | $0.749 | $0.6601 | $0.0889 | 1,882,709.0 | -6.90% |
| 2025-10-27 | $0.75 | $0.6236 | $0.1264 | 3,814,593.0 | +11.95% |
| 2025-10-24 | $0.728 | $0.5802 | $0.1478 | 12,258,000.0 | +4.06% |
| 2025-10-23 | $0.6258 | $0.58 | $0.0458 | 1,748,687.0 | +5.40% |
| 2025-10-22 | $0.6498 | $0.5695 | $0.0803 | 3,462,653.0 | -9.57% |
| 2025-10-21 | $0.6599 | $0.57 | $0.0899 | 3,035,773.0 | +6.20% |
| 2025-10-20 | $0.6804 | $0.59 | $0.0904 | 4,452,263.0 | -14.48% |
| 2025-10-17 | $0.90 | $0.56 | $0.34 | 27,273,423.0 | -5.67% |
| 2025-10-16 | $0.84 | $0.5563 | $0.2837 | 84,459,554.0 | +35.38% |
| 2025-10-15 | $0.5999 | $0.53 | $0.0699 | 1,430,037.0 | -6.63% |
| 2025-10-14 | $0.5981 | $0.52 | $0.0781 | 1,725,715.0 | +10.72% |
| 2025-10-13 | $0.5942 | $0.5325 | $0.0617 | 2,380,678.0 | -13.04% |
| 2025-10-10 | $0.6799 | $0.5911 | $0.0888 | 2,918,869.0 | -5.64% |
| 2025-10-09 | $0.6896 | $0.6022 | $0.0874 | 3,445,824.0 | +8.71% |
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。
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.05 | $0.61 | $0.44 | 153,161,292.0 | +63.24% |
| 2025-10 | $0.92 | $0.351 | $0.569 | 278,773,077.0 | +80.79% |
| 2025-09 | $0.57 | $0.3336 | $0.2364 | 41,523,846.0 | -0.76% |
| 2025-08 | $1.00 | $0.3067 | $0.6933 | 26,660,544.0 | -57.18% |
| 2025-07 | $0.99 | $0.81 | $0.18 | 3,316,210.0 | -14.14% |
| 2025-06 | $1.10 | $0.693 | $0.4068 | 9,283,778.0 | +9.75% |
| 2025-05 | $1.22 | $0.82 | $0.40 | 5,399,778.0 | -24.14% |
| 2025-04 | $1.34 | $1.06 | $0.28 | 4,644,730.0 | -7.20% |
| 2025-03 | $1.76 | $1.18 | $0.5798 | 11,920,446.0 | -20.38% |
| 2025-02 | $1.80 | $1.09 | $0.71 | 10,264,681.0 | +33.05% |
| 2025-01 | $1.25 | $1.04 | $0.21 | 3,101,869.0 | +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 | $1.30 | $1.05 | $0.25 | 3,243,844.0 | -1.79% |
| 2024-11 | $1.36 | $0.86 | $0.50 | 4,986,012.0 | -15.79% |
| 2024-10 | $1.40 | $1.07 | $0.33 | 3,342,731.0 | +19.82% |
| 2024-09 | $1.22 | $1.02 | $0.20 | 2,245,339.0 | -5.13% |
| 2024-08 | $1.21 | $0.86 | $0.35 | 3,534,448.0 | +3.54% |
| 2024-07 | $1.29 | $1.00 | $0.29 | 2,947,100.0 | -0.88% |
| 2024-06 | $1.40 | $0.9521 | $0.4473 | 4,509,586.0 | -3.39% |
| 2024-05 | $1.51 | $1.16 | $0.35 | 3,582,064.0 | -7.09% |
| 2024-04 | $1.84 | $1.21 | $0.63 | 6,814,263.0 | -18.06% |
| 2024-03 | $2.40 | $1.34 | $1.05 | 19,624,415.0 | -11.93% |
| 2024-02 | $1.92 | $0.75 | $1.17 | 19,005,834.0 | +135.17% |
| 2024-01 | $1.02 | $0.734 | $0.286 | 4,341,090.0 | -23.24% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $1.06 | $0.74 | $0.32 | 7,459,970.0 | +2.39% |
| 2023-11 | $1.58 | $0.8401 | $0.7399 | 28,640,261.0 | -35.66% |
| 2023-10 | $4.75 | $1.10 | $3.65 | 197,885,401.0 | -50.34% |
| 2023-09 | $3.62 | $0.2479 | $3.37 | 416,540,530.0 | +575.74% |
| 2023-08 | $0.6441 | $0.33 | $0.3141 | 10,100,690.0 | -19.83% |
| 2023-07 | $1.05 | $0.3181 | $0.7319 | 186,986,879.0 | +7.86% |
| 2023-06 | $0.848 | $0.4504 | $0.3976 | 35,197,797.0 | -27.14% |
| 2023-05 | $1.33 | $0.70 | $0.63 | 510,555.0 | -19.54% |
| 2023-04 | $1.48 | $0.7518 | $0.7282 | 1,866,993.0 | -19.82% |
| 2023-03 | $1.44 | $0.84 | $0.60 | 466,789.0 | -1.36% |
| 2023-02 | $1.25 | $1.07 | $0.175 | 309,877.0 | -9.14% |
| 2023-01 | $1.35 | $0.772 | $0.578 | 159,186.0 | +34.51% |
0.11%
0.07%
大文字化:
|
ボリューム (24 時間):