Stockscreener 앱 받기
1.23
4.65%
-0.06
시장 영업 전:
1.23
Femasys Inc 주식 (FEMY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $1.30 | $1.22 | $0.08 | 135,421.0 | -4.65% |
| 2025-04-02 | $1.34 | $1.21 | $0.135 | 519,475.0 | +4.88% |
| 2025-04-01 | $1.28 | $1.21 | $0.075 | 156,142.0 | -1.60% |
| 2025-03-31 | $1.29 | $1.18 | $0.1099 | 196,382.0 | -3.10% |
| 2025-03-28 | $1.39 | $1.28 | $0.11 | 213,827.0 | -3.37% |
| 2025-03-27 | $1.46 | $1.25 | $0.21 | 788,527.0 | -12.17% |
| 2025-03-26 | $1.60 | $1.51 | $0.09 | 141,375.0 | -5.00% |
| 2025-03-25 | $1.63 | $1.45 | $0.18 | 546,771.0 | +2.56% |
| 2025-03-24 | $1.61 | $1.51 | $0.101 | 195,549.0 | -2.50% |
| 2025-03-21 | $1.70 | $1.52 | $0.1799 | 434,175.0 | +0.00% |
| 2025-03-20 | $1.76 | $1.56 | $0.1999 | 503,783.0 | +1.91% |
| 2025-03-19 | $1.74 | $1.55 | $0.19 | 611,773.0 | +1.95% |
| 2025-03-18 | $1.63 | $1.51 | $0.1199 | 186,472.0 | -3.75% |
| 2025-03-17 | $1.74 | $1.58 | $0.1577 | 363,261.0 | +1.91% |
| 2025-03-14 | $1.60 | $1.33 | $0.27 | 538,650.0 | +12.14% |
| 2025-03-13 | $1.64 | $1.38 | $0.26 | 6,434,063.0 | -4.11% |
| 2025-03-12 | $1.51 | $1.42 | $0.0889 | 81,850.0 | +0.00% |
| 2025-03-11 | $1.55 | $1.38 | $0.1775 | 147,059.0 | +4.29% |
| 2025-03-10 | $1.52 | $1.36 | $0.16 | 179,909.0 | -6.67% |
| 2025-03-07 | $1.56 | $1.45 | $0.11 | 113,537.0 | +0.00% |
| 2025-03-06 | $1.59 | $1.50 | $0.09 | 90,203.0 | -3.85% |
| 2025-03-05 | $1.57 | $1.50 | $0.075 | 66,296.0 | +3.31% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.34 | $1.21 | $0.135 | 946,459.0 | -1.60% |
| 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% |
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% |
5.94%
1.87%
자본화:
|
볼륨(24시간):