Femasys Inc. - Common Stock (FEMY)
0.8000
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 9th, 4:53 PM EDT
Historical Prices For Femasys Inc. - Common Stock (FEMY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 0.79 | 0.82 | 0.78 | 0.80 | 395,731 | 0.80 |
| 6/05/2025 | 0.82 | 0.83 | 0.79 | 0.80 | 288,258 | 0.80 |
| 6/04/2025 | 0.80 | 0.82 | 0.69 | 0.80 | 578,824 | 0.80 |
| 6/03/2025 | 0.85 | 0.86 | 0.80 | 0.80 | 799,861 | 0.80 |
| 6/02/2025 | 0.90 | 0.91 | 0.82 | 0.83 | 494,501 | 0.83 |
| 5/30/2025 | 0.85 | 0.91 | 0.82 | 0.88 | 2,179,935 | 0.88 |
| 5/29/2025 | 1.05 | 1.05 | 1.02 | 1.02 | 238,683 | 1.02 |
| 5/28/2025 | 1.05 | 1.07 | 1.02 | 1.06 | 49,157 | 1.06 |
| 5/27/2025 | 1.08 | 1.08 | 1.03 | 1.04 | 140,261 | 1.04 |
| 5/23/2025 | 1.04 | 1.06 | 1.02 | 1.04 | 46,357 | 1.04 |
| 5/22/2025 | 1.01 | 1.06 | 0.99 | 1.06 | 99,526 | 1.06 |
| 5/21/2025 | 1.07 | 1.09 | 1.00 | 1.01 | 262,151 | 1.01 |
| 5/20/2025 | 1.06 | 1.09 | 1.04 | 1.08 | 118,883 | 1.08 |
| 5/19/2025 | 1.03 | 1.06 | 1.03 | 1.04 | 75,743 | 1.04 |
| 5/16/2025 | 1.06 | 1.07 | 1.03 | 1.06 | 172,118 | 1.06 |
| 5/15/2025 | 1.05 | 1.08 | 1.04 | 1.07 | 138,132 | 1.07 |
| 5/14/2025 | 1.10 | 1.11 | 1.05 | 1.05 | 153,667 | 1.05 |
| 5/13/2025 | 1.07 | 1.11 | 1.06 | 1.10 | 96,586 | 1.10 |
| 5/12/2025 | 1.13 | 1.13 | 1.05 | 1.08 | 91,980 | 1.08 |
| 5/09/2025 | 1.13 | 1.14 | 1.05 | 1.06 | 587,390 | 1.06 |
| 5/08/2025 | 1.13 | 1.16 | 1.12 | 1.15 | 91,516 | 1.15 |
| 5/07/2025 | 1.12 | 1.14 | 1.12 | 1.14 | 77,916 | 1.14 |
| 5/06/2025 | 1.17 | 1.22 | 1.10 | 1.14 | 494,949 | 1.14 |
| 5/05/2025 | 1.14 | 1.21 | 1.14 | 1.18 | 145,132 | 1.18 |
| 5/02/2025 | 1.19 | 1.19 | 1.12 | 1.16 | 154,504 | 1.16 |
| 5/01/2025 | 1.16 | 1.19 | 1.13 | 1.17 | 88,944 | 1.17 |
| 4/30/2025 | 1.16 | 1.18 | 1.13 | 1.16 | 77,187 | 1.16 |
| 4/29/2025 | 1.13 | 1.21 | 1.13 | 1.17 | 84,095 | 1.17 |
| 4/28/2025 | 1.21 | 1.22 | 1.13 | 1.16 | 238,843 | 1.16 |
| 4/25/2025 | 1.26 | 1.26 | 1.18 | 1.23 | 105,191 | 1.23 |
| 4/24/2025 | 1.24 | 1.29 | 1.22 | 1.24 | 111,130 | 1.24 |
| 4/23/2025 | 1.26 | 1.26 | 1.19 | 1.24 | 167,393 | 1.24 |
| 4/22/2025 | 1.22 | 1.23 | 1.18 | 1.22 | 61,464 | 1.22 |
| 4/21/2025 | 1.19 | 1.23 | 1.17 | 1.20 | 85,253 | 1.20 |
| 4/17/2025 | 1.08 | 1.24 | 1.08 | 1.24 | 502,332 | 1.24 |
| 4/16/2025 | 1.14 | 1.16 | 1.07 | 1.08 | 182,587 | 1.08 |
| 4/15/2025 | 1.13 | 1.15 | 1.10 | 1.15 | 171,697 | 1.15 |
| 4/14/2025 | 1.18 | 1.19 | 1.11 | 1.14 | 88,724 | 1.14 |
| 4/11/2025 | 1.11 | 1.16 | 1.06 | 1.14 | 297,260 | 1.14 |
| 4/10/2025 | 1.15 | 1.19 | 1.08 | 1.08 | 211,179 | 1.08 |
| 4/09/2025 | 1.10 | 1.20 | 1.07 | 1.18 | 365,467 | 1.18 |
| 4/08/2025 | 1.20 | 1.22 | 1.07 | 1.12 | 231,602 | 1.12 |
| 4/07/2025 | 1.12 | 1.23 | 1.12 | 1.15 | 333,814 | 1.15 |
| 4/04/2025 | 1.20 | 1.23 | 1.13 | 1.16 | 531,677 | 1.16 |
| 4/03/2025 | 1.25 | 1.30 | 1.22 | 1.23 | 135,422 | 1.23 |
| 4/02/2025 | 1.21 | 1.34 | 1.21 | 1.29 | 519,649 | 1.29 |
| 4/01/2025 | 1.27 | 1.28 | 1.21 | 1.23 | 156,147 | 1.23 |
| 3/31/2025 | 1.26 | 1.29 | 1.18 | 1.25 | 196,382 | 1.25 |
| 3/28/2025 | 1.31 | 1.39 | 1.28 | 1.29 | 213,975 | 1.29 |
| 3/27/2025 | 1.45 | 1.46 | 1.25 | 1.33 | 789,352 | 1.33 |
| 3/26/2025 | 1.60 | 1.60 | 1.51 | 1.52 | 141,375 | 1.52 |
| 3/25/2025 | 1.57 | 1.63 | 1.45 | 1.60 | 546,856 | 1.60 |
| 3/24/2025 | 1.61 | 1.61 | 1.51 | 1.56 | 195,755 | 1.56 |
| 3/21/2025 | 1.60 | 1.70 | 1.52 | 1.60 | 435,325 | 1.60 |
| 3/20/2025 | 1.61 | 1.76 | 1.56 | 1.60 | 505,305 | 1.60 |
| 3/19/2025 | 1.57 | 1.74 | 1.55 | 1.57 | 615,583 | 1.57 |
| 3/18/2025 | 1.56 | 1.63 | 1.51 | 1.54 | 186,616 | 1.54 |
| 3/17/2025 | 1.59 | 1.74 | 1.58 | 1.60 | 365,164 | 1.60 |
| 3/14/2025 | 1.40 | 1.60 | 1.33 | 1.57 | 546,703 | 1.57 |
| 3/13/2025 | 1.51 | 1.64 | 1.38 | 1.40 | 6,454,385 | 1.40 |
| 3/12/2025 | 1.47 | 1.51 | 1.42 | 1.46 | 81,903 | 1.46 |
| 3/11/2025 | 1.40 | 1.55 | 1.38 | 1.46 | 147,097 | 1.46 |
| 3/10/2025 | 1.50 | 1.52 | 1.36 | 1.40 | 180,019 | 1.40 |