1.345
price up icon0.37%   +0.005
 
loading

Femasys Inc Stock (FEMY) Price History

The historical daily chart and data for Femasys Inc stock (FEMY), show that the latest closing stock price as of April 16, 2024, is $1.345.
  • Femasys Inc all-time high stock price is $8.3994, occurred on August 31, 2021.
  • The lowest Femasys Inc stock price recorded was $0.2479 on September 18, 2023. Since then, Femasys Inc's stock price has risen over 442.56% to $1.345 now.
  • The 52-week high stock price for FEMY is $4.75, representing a 253.16% increase from the current share price, occurred on October 02, 2023.
  • The 52-week low stock price for FEMY is $0.2479, indicating a -81.57% decrease from the current share price, occurred on September 18, 2023.
  • The closing price of Femasys Inc (FEMY) stock in the beginning of 2023 was $3.99. The stock closed the year at $0.90, a loss of over -77.44% for the year.
The table below shows more information about FEMY historical price data:
Date High Low High - Low Volume % Change
Apr 16, 2024 $1.35 $1.29 $0.06 193,501.0 +0.37%
Apr 15, 2024 $1.41 $1.26 $0.145 860,684.0 +3.08%
Apr 12, 2024 $1.41 $1.27 $0.14 415,233.0 -7.14%
Apr 11, 2024 $1.48 $1.39 $0.09 404,668.0 -2.10%
Apr 10, 2024 $1.56 $1.40 $0.165 467,706.0 -7.74%
Apr 09, 2024 $1.63 $1.54 $0.09 220,445.0 -1.27%
Apr 08, 2024 $1.72 $1.55 $0.17 333,828.0 -7.10%
Apr 05, 2024 $1.74 $1.67 $0.07 264,638.0 -1.17%
Apr 04, 2024 $1.84 $1.69 $0.15 271,668.0 -5.52%
Apr 03, 2024 $1.83 $1.75 $0.08 412,848.0 +4.02%
Apr 02, 2024 $1.79 $1.68 $0.11 466,415.0 +1.16%
Apr 01, 2024 $1.79 $1.51 $0.28 938,796.0 +10.97%
Mar 28, 2024 $1.65 $1.44 $0.21 484,119.0 +5.44%
Mar 27, 2024 $1.50 $1.34 $0.155 895,836.0 -2.00%
Mar 26, 2024 $1.62 $1.46 $0.16 869,928.0 -6.83%
Mar 25, 2024 $1.67 $1.58 $0.09 568,450.0 -3.01%
Mar 22, 2024 $1.74 $1.60 $0.1381 554,453.0 -3.49%
Mar 21, 2024 $1.81 $1.62 $0.19 922,274.0 -4.44%
Mar 20, 2024 $1.88 $1.71 $0.17 3,163,937.0 -10.00%
Mar 19, 2024 $2.07 $1.78 $0.29 638,972.0 +3.09%

Femasys Inc Stock (FEMY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Femasys Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FEMY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Femasys Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Femasys Inc Stock (FEMY) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $1.84 $1.26 $0.575 5,250,430.0 -13.23%
Mar, 2024 $2.40 $1.34 $1.05 19,624,415.0 -11.93%
Feb, 2024 $1.92 $0.75 $1.17 19,005,834.0 +135.17%
Jan, 2024 $1.02 $0.734 $0.286 4,341,090.0 -23.24%

Femasys Inc Stock (FEMY) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.06 $0.74 $0.32 7,459,970.0 +2.39%
Nov, 2023 $1.58 $0.8401 $0.7399 28,640,261.0 -35.66%
Oct, 2023 $4.75 $1.10 $3.65 197,885,401.0 -50.34%
Sep, 2023 $3.62 $0.2479 $3.37 416,540,530.0 +575.74%
Aug, 2023 $0.6441 $0.33 $0.3141 10,100,690.0 -19.83%
Jul, 2023 $1.05 $0.3181 $0.7319 186,986,879.0 +7.86%
Jun, 2023 $0.848 $0.4504 $0.3976 35,197,797.0 -27.14%
May, 2023 $1.33 $0.70 $0.63 510,555.0 -19.54%
Apr, 2023 $1.48 $0.7518 $0.7282 1,866,993.0 -19.82%
Mar, 2023 $1.44 $0.84 $0.60 466,789.0 -1.36%
Feb, 2023 $1.25 $1.07 $0.175 309,877.0 -9.14%
Jan, 2023 $1.35 $0.772 $0.578 159,186.0 +34.51%

Femasys Inc Stock (FEMY) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $1.28 $0.57 $0.71 504,337.0 -16.67%
Nov, 2022 $1.43 $1.04 $0.3899 370,797.0 -14.29%
Oct, 2022 $1.79 $0.99 $0.7973 991,264.0 +11.50%
Sep, 2022 $2.00 $1.13 $0.87 280,502.0 -33.53%
Aug, 2022 $2.20 $1.70 $0.50 392,541.0 +0.00%
Jul, 2022 $2.60 $1.66 $0.94 2,189,489.0 -29.46%
Jun, 2022 $2.97 $1.26 $1.71 20,081,089.0 +56.49%
May, 2022 $1.99 $1.40 $0.59 683,242.0 -6.10%
Apr, 2022 $2.26 $1.42 $0.8444 1,559,700.0 -27.43%
Mar, 2022 $3.01 $1.76 $1.25 8,468,173.0 -23.91%
Feb, 2022 $3.71 $2.65 $1.06 3,518,172.0 -0.67%
Jan, 2022 $4.05 $2.61 $1.44 1,991,069.0 -23.33%
$165.03
price down icon 3.61%
medical_instruments_supplies TFX
$211.41
price up icon 0.44%
$77.74
price up icon 0.53%
medical_instruments_supplies COO
$91.89
price down icon 1.58%
medical_instruments_supplies BAX
$39.81
price down icon 0.65%
medical_instruments_supplies RMD
$185.64
price up icon 0.38%
Cap:     |  Volume (24h):