Stockscreener 앱 받기
1.22
0.81%
-0.01
시간 외 거래:
1.22
Femasys Inc 주식 (FEMY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-17 | $1.25 | $1.18 | $0.0675 | 99,165.0 | -0.81% |
| 2024-10-16 | $1.25 | $1.16 | $0.0899 | 225,648.0 | +5.13% |
| 2024-10-15 | $1.20 | $1.12 | $0.08 | 245,727.0 | +3.54% |
| 2024-10-14 | $1.15 | $1.09 | $0.0576 | 127,897.0 | +3.67% |
| 2024-10-11 | $1.13 | $1.07 | $0.06 | 196,160.0 | -2.68% |
| 2024-10-10 | $1.15 | $1.11 | $0.04 | 48,172.0 | -2.61% |
| 2024-10-09 | $1.15 | $1.09 | $0.06 | 114,067.0 | +1.77% |
| 2024-10-08 | $1.14 | $1.07 | $0.07 | 88,315.0 | +3.67% |
| 2024-10-07 | $1.12 | $1.07 | $0.05 | 148,732.0 | -1.80% |
| 2024-10-04 | $1.12 | $1.10 | $0.025 | 58,130.0 | -0.45% |
| 2024-10-03 | $1.15 | $1.11 | $0.04 | 52,571.0 | -2.19% |
| 2024-10-02 | $1.17 | $1.12 | $0.05 | 67,137.0 | +1.79% |
| 2024-10-01 | $1.13 | $1.10 | $0.03 | 52,202.0 | +0.90% |
| 2024-09-30 | $1.13 | $1.09 | $0.04 | 71,074.0 | -0.89% |
| 2024-09-27 | $1.16 | $1.10 | $0.0599 | 89,485.0 | -0.88% |
| 2024-09-26 | $1.15 | $1.10 | $0.05 | 82,018.0 | +0.00% |
| 2024-09-25 | $1.15 | $1.10 | $0.05 | 72,402.0 | +1.80% |
| 2024-09-24 | $1.16 | $1.11 | $0.0499 | 83,979.0 | -0.89% |
| 2024-09-23 | $1.22 | $1.11 | $0.11 | 88,800.0 | -2.61% |
| 2024-09-20 | $1.20 | $1.13 | $0.07 | 90,348.0 | -1.71% |
| 2024-09-19 | $1.22 | $1.11 | $0.1038 | 220,425.0 | +4.46% |
| 2024-09-18 | $1.16 | $1.10 | $0.06 | 112,952.0 | +2.75% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $1.25 | $1.07 | $0.18 | 1,623,088.0 | +9.91% |
| 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
| 월 | 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% |
Femasys Inc 주식 (FEMY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.28 | $0.57 | $0.71 | 504,337.0 | -16.67% |
| 2022-11 | $1.43 | $1.04 | $0.3899 | 370,797.0 | -14.29% |
| 2022-10 | $1.79 | $0.99 | $0.7973 | 991,264.0 | +11.50% |
| 2022-09 | $2.00 | $1.13 | $0.87 | 280,502.0 | -33.53% |
| 2022-08 | $2.20 | $1.70 | $0.50 | 392,541.0 | +0.00% |
| 2022-07 | $2.60 | $1.66 | $0.94 | 2,189,489.0 | -29.46% |
| 2022-06 | $2.97 | $1.26 | $1.71 | 20,081,089.0 | +56.49% |
| 2022-05 | $1.99 | $1.40 | $0.59 | 683,242.0 | -6.10% |
| 2022-04 | $2.26 | $1.42 | $0.8444 | 1,559,700.0 | -27.43% |
| 2022-03 | $3.01 | $1.76 | $1.25 | 8,468,173.0 | -23.91% |
| 2022-02 | $3.71 | $2.65 | $1.06 | 3,518,172.0 | -0.67% |
| 2022-01 | $4.05 | $2.61 | $1.44 | 1,991,069.0 | -23.33% |
0.01%
자본화:
|
볼륨(24시간):