Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Femasys Inc | NASDAQ:FEMY | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.14 | -9.21% | 1.38 | 1.35 | 1.38 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.46 | 1.25 | 1.45 | 415,392 | 14:52:10 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Mar 2025 | 1.52 | -0.08 | -5.00% | 1.51 | 1.60 | 141,375 |
| 25 Mar 2025 | 1.60 | 0.04 | 2.56% | 1.45 | 1.63 | 546,856 |
| 24 Mar 2025 | 1.56 | -0.04 | -2.50% | 1.51 | 1.611 | 195,555 |
| 21 Mar 2025 | 1.60 | 0.00 | 0.00% | 1.52 | 1.6999 | 435,311 |
| 20 Mar 2025 | 1.60 | 0.03 | 1.91% | 1.56 | 1.7599 | 505,305 |
| 19 Mar 2025 | 1.57 | 0.03 | 1.95% | 1.55 | 1.74 | 611,883 |
| 18 Mar 2025 | 1.54 | -0.06 | -3.75% | 1.51 | 1.6299 | 186,616 |
| 17 Mar 2025 | 1.60 | 0.03 | 1.91% | 1.5823 | 1.74 | 365,128 |
| 14 Mar 2025 | 1.57 | 0.17 | 12.14% | 1.33 | 1.60 | 546,553 |
| 13 Mar 2025 | 1.40 | -0.06 | -4.11% | 1.38 | 1.64 | 6,452,312 |
| 12 Mar 2025 | 1.46 | 0.00 | 0.00% | 1.42 | 1.5089 | 81,903 |
| 11 Mar 2025 | 1.46 | 0.06 | 4.29% | 1.375 | 1.5525 | 147,059 |
| 10 Mar 2025 | 1.40 | -0.10 | -6.67% | 1.36 | 1.52 | 179,499 |
| 07 Mar 2025 | 1.50 | 0.00 | 0.00% | 1.45 | 1.56 | 113,683 |
| 06 Mar 2025 | 1.50 | -0.06 | -3.85% | 1.50 | 1.59 | 90,205 |
| 05 Mar 2025 | 1.56 | 0.05 | 3.31% | 1.50 | 1.575 | 66,296 |
| 04 Mar 2025 | 1.51 | -0.03 | -1.95% | 1.4301 | 1.545 | 253,631 |
| 03 Mar 2025 | 1.54 | -0.03 | -1.91% | 1.53 | 1.6182 | 93,694 |
| 28 Feb 2025 | 1.57 | -0.02 | -1.26% | 1.52 | 1.65 | 145,480 |
| 27 Feb 2025 | 1.59 | -0.06 | -3.64% | 1.57 | 1.67 | 131,554 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.61 | 1.7599 | 1.25 | 1.59 | 363,678 | -0.23 | -14.29% |
| 1 Month | 1.67 | 1.7599 | 1.25 | 1.47 | 562,740 | -0.29 | -17.37% |
| 3 Months | 1.0947 | 1.80 | 1.04 | 1.44 | 432,415 | 0.2853 | 26.06% |
| 6 Months | 1.14 | 1.80 | 0.86 | 1.35 | 295,157 | 0.24 | 21.05% |
| 1 Year | 1.47 | 1.84 | 0.86 | 1.31 | 243,368 | -0.09 | -6.12% |
| 3 Years | 2.15 | 4.75 | 0.2479 | 1.79 | 1,369,538 | -0.77 | -35.81% |
| 5 Years | 13.08 | 13.75 | 0.2479 | 1.90 | 1,121,924 | -11.70 | -89.45% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
