0.352
price down icon1.33%   -0.0013
 
loading

Femasys Inc 주식 (FEMY) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-25 $0.3575 $0.3466 $0.0109 632,837.0 -0.93%
2025-09-24 $0.3599 $0.345 $0.0149 293,587.0 +2.58%
2025-09-23 $0.37 $0.3423 $0.0277 808,562.0 -4.70%
2025-09-22 $0.3633 $0.3502 $0.0131 671,011.0 +3.26%
2025-09-19 $0.365 $0.35 $0.015 565,845.0 -2.72%
2025-09-18 $0.3847 $0.3501 $0.0346 662,492.0 +0.87%
2025-09-17 $0.37 $0.35 $0.02 1,053,111.0 -3.59%
2025-09-16 $0.375 $0.36 $0.015 1,099,273.0 +0.90%
2025-09-15 $0.40 $0.361 $0.039 1,285,407.0 -6.48%
2025-09-12 $0.3958 $0.37 $0.0258 1,216,060.0 +6.84%
2025-09-11 $0.39 $0.36 $0.03 1,136,927.0 +2.26%
2025-09-10 $0.374 $0.355 $0.019 1,141,266.0 -4.04%
2025-09-09 $0.3849 $0.345 $0.0399 3,403,658.0 -2.83%
2025-09-08 $0.57 $0.37 $0.20 18,572,732.0 +2.39%
2025-09-05 $0.385 $0.361 $0.024 546,424.0 +2.09%
2025-09-04 $0.37 $0.36 $0.01 684,994.0 -0.46%
2025-09-03 $0.405 $0.366 $0.039 1,369,428.0 -7.50%
2025-09-02 $0.42 $0.3572 $0.0628 3,636,376.0 +12.62%
2025-08-29 $0.384 $0.3505 $0.0335 988,561.0 -0.45%
2025-08-28 $0.3821 $0.3501 $0.032 1,562,289.0 -1.00%
2025-08-27 $0.40 $0.35 $0.05 4,136,253.0 -4.18%
2025-08-26 $0.39 $0.3067 $0.0833 12,433,468.0 -27.00%

Femasys Inc 주식 (FEMY) 연도별 가격 이력

이 심층 분석에서는 Femasys Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FEMY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Femasys Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Femasys Inc 주식 (FEMY) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $0.57 $0.3423 $0.2277 38,779,990.0 -1.44%
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%

Femasys Inc 주식 (FEMY) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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%

Femasys Inc 주식 (FEMY) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
$124.20
price down icon 3.12%
medical_instruments_supplies BAX
$21.94
price down icon 2.88%
$70.13
price down icon 2.47%
medical_instruments_supplies COO
$67.14
price down icon 1.75%
$66.38
price down icon 0.04%
medical_instruments_supplies WST
$256.31
price down icon 0.98%
자본화:     |  볼륨(24시간):