Stockscreener 앱 받기
0.41
6.39%
-0.028
시간 외 거래:
.41
Femasys Inc 주식 (FEMY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $0.528 | $0.376 | $0.152 | 11,812,582.0 | -6.39% |
| 2026-05-22 | $0.4549 | $0.33 | $0.1249 | 7,815,059.0 | +29.85% |
| 2026-05-21 | $0.3532 | $0.33 | $0.0232 | 1,101,720.0 | -3.96% |
| 2026-05-20 | $0.359 | $0.349 | $0.01 | 571,883.0 | -2.06% |
| 2026-05-19 | $0.3686 | $0.35 | $0.0186 | 630,596.0 | -1.16% |
| 2026-05-18 | $0.375 | $0.358 | $0.017 | 368,048.0 | +1.74% |
| 2026-05-15 | $0.3855 | $0.3566 | $0.0289 | 242,092.0 | -6.31% |
| 2026-05-14 | $0.3855 | $0.3704 | $0.0151 | 131,518.0 | -0.21% |
| 2026-05-13 | $0.3998 | $0.37 | $0.0298 | 493,836.0 | +1.14% |
| 2026-05-12 | $0.4025 | $0.365 | $0.0375 | 511,575.0 | -6.70% |
| 2026-05-11 | $0.44 | $0.3951 | $0.0449 | 650,017.0 | -5.98% |
| 2026-05-08 | $0.4599 | $0.4092 | $0.0507 | 524,089.0 | -4.28% |
| 2026-05-07 | $0.4606 | $0.4425 | $0.0181 | 215,421.0 | -0.86% |
| 2026-05-06 | $0.4799 | $0.391 | $0.0889 | 911,206.0 | +13.39% |
| 2026-05-05 | $0.4073 | $0.3801 | $0.0272 | 797,541.0 | +7.42% |
| 2026-05-04 | $0.3879 | $0.37 | $0.0179 | 157,843.0 | -3.15% |
| 2026-05-01 | $0.384 | $0.36 | $0.024 | 375,301.0 | +5.15% |
| 2026-04-30 | $0.3802 | $0.3501 | $0.0301 | 561,966.0 | -2.06% |
| 2026-04-29 | $0.3796 | $0.3571 | $0.0225 | 412,028.0 | -0.03% |
| 2026-04-28 | $0.40 | $0.3502 | $0.0498 | 490,153.0 | -4.65% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.528 | $0.33 | $0.198 | 39,122,909.0 | +12.27% |
| 2026-04 | $0.4567 | $0.3501 | $0.1066 | 7,748,236.0 | -13.09% |
| 2026-03 | $0.6299 | $0.3305 | $0.2994 | 14,502,016.0 | -26.27% |
| 2026-02 | $0.5912 | $0.4702 | $0.121 | 9,043,248.0 | +6.48% |
| 2026-01 | $0.7253 | $0.525 | $0.2003 | 18,651,877.0 | -7.12% |
Femasys Inc 주식 (FEMY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.99 | $0.5395 | $0.4505 | 31,059,977.0 | -43.27% |
| 2025-11 | $1.11 | $0.61 | $0.50 | 189,689,986.0 | +58.53% |
| 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% |
Femasys Inc 주식 (FEMY) 가격 이력 2024
| 월 | 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% |
1.04%
0.04%
자본화:
|
볼륨(24시간):