Stockscreener 앱 받기
0.6246
4.97%
0.0296
시장 영업 전:
.62
-0.0046
-0.74%
Femasys Inc 주식 (FEMY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $0.6366 | $0.5851 | $0.0515 | 619,663.0 | +4.97% |
| 2026-01-06 | $0.6139 | $0.576 | $0.0379 | 683,059.0 | +2.39% |
| 2026-01-05 | $0.6566 | $0.58 | $0.0766 | 1,187,960.0 | -8.73% |
| 2026-01-02 | $0.6367 | $0.5858 | $0.0509 | 1,330,464.0 | +10.50% |
| 2025-12-31 | $0.594 | $0.55 | $0.044 | 1,683,380.0 | +0.56% |
| 2025-12-30 | $0.65 | $0.5719 | $0.0781 | 1,115,659.0 | -5.24% |
| 2025-12-29 | $0.6813 | $0.5395 | $0.1418 | 4,841,053.0 | -14.84% |
| 2025-12-26 | $0.749 | $0.71 | $0.039 | 1,015,976.0 | -2.46% |
| 2025-12-24 | $0.7697 | $0.70 | $0.0697 | 1,694,507.0 | -9.00% |
| 2025-12-23 | $0.865 | $0.80 | $0.065 | 858,318.0 | +0.52% |
| 2025-12-22 | $0.8662 | $0.7907 | $0.0755 | 1,024,657.0 | -7.57% |
| 2025-12-19 | $0.869 | $0.80 | $0.069 | 1,540,592.0 | +7.97% |
| 2025-12-18 | $0.8935 | $0.785 | $0.1085 | 2,664,877.0 | +4.06% |
| 2025-12-17 | $0.8536 | $0.76 | $0.0936 | 1,556,907.0 | -10.23% |
| 2025-12-16 | $0.8904 | $0.85 | $0.0404 | 541,739.0 | -1.57% |
| 2025-12-15 | $0.9494 | $0.8618 | $0.0876 | 1,652,872.0 | +1.24% |
| 2025-12-12 | $0.89 | $0.845 | $0.045 | 760,179.0 | +0.19% |
| 2025-12-11 | $0.875 | $0.8251 | $0.0499 | 702,991.0 | -0.87% |
| 2025-12-10 | $0.9097 | $0.8187 | $0.091 | 1,392,672.0 | +4.36% |
| 2025-12-09 | $0.86 | $0.80 | $0.06 | 1,238,972.0 | +1.11% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $0.6566 | $0.576 | $0.0806 | 4,440,809.0 | +8.40% |
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% |
0.51%
1.30%
자본화:
|
볼륨(24시간):