FEMY - FEMASYS INC
1.06
-0.090 -8.491%
Share volume: 587,347
Last Updated: 05-09-2025
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$1.15
-0.09
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.13 | $1.13 | $1.14 | $1.14 | $1.06 | $1.06 | $1.06 | $1.06 | 587,347 | $587,347.00 |
| 05-08-2025 | $1.13 | $1.13 | $1.16 | $1.16 | $1.12 | $1.12 | $1.15 | $1.15 | 91,629 | $91,629.00 |
| 05-07-2025 | $1.12 | $1.12 | $1.14 | $1.14 | $1.12 | $1.12 | $1.14 | $1.14 | 77,942 | $77,942.00 |
| 05-06-2025 | $1.17 | $1.17 | $1.22 | $1.22 | $1.10 | $1.10 | $1.14 | $1.14 | 497,633 | $497,633.00 |
| 05-05-2025 | $1.14 | $1.14 | $1.21 | $1.21 | $1.14 | $1.14 | $1.18 | $1.18 | 145,132 | $145,132.00 |
| 05-02-2025 | $1.19 | $1.19 | $1.19 | $1.19 | $1.12 | $1.12 | $1.16 | $1.16 | 154,504 | $154,504.00 |
| 05-01-2025 | $1.16 | $1.16 | $1.19 | $1.19 | $1.13 | $1.13 | $1.17 | $1.17 | 88,944 | $88,944.00 |
| 04-30-2025 | $1.16 | $1.16 | $1.18 | $1.18 | $1.13 | $1.13 | $1.16 | $1.16 | 80,528 | $80,528.00 |
| 04-29-2025 | $1.13 | $1.13 | $1.21 | $1.21 | $1.13 | $1.13 | $1.17 | $1.17 | 84,095 | $84,095.00 |
| 04-28-2025 | $1.21 | $1.21 | $1.22 | $1.22 | $1.13 | $1.13 | $1.16 | $1.16 | 238,843 | $238,843.00 |
