Free Trial

Femasys (FEMY) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free FEMY Stock Alerts
$1.27
-0.02 (-1.55%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Femasys Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-3.05%
3 Month
Performance
+1.60%
6 Month
Performance
+31.62%
Year-To-Date
Performance
+30.26%
1 Year
Performance
+60.76%
Receive FEMY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Femasys and its competitors with MarketBeat's FREE daily newsletter

Ad Insiders Exposed
This consistently signaled gains of 453%... 610%... and even 1036%...
It doesn’t happen often, but occasionally, something completely unique comes across my radar. In this case, I’m talking about legal “Insider Trading”. Traders who have consistently signaled 453% … 610% .. and even 1036%... gains. And until now they have been doing it completely under the radar. In an upcoming interview I am revealing the strategy behind this gold-mine and how you can piggy back their every trade.
Register for the imminent briefing here.

FEMY Stock Chart for Saturday, May, 18, 2024

FEMY Chart by TradingView

Femasys Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.29$1.27
-1.55%		$1.29$1.24258,044 shs$28.22 million
05/16/2024$1.33$1.29
-3.01%		$1.36$1.26136,249 shs$28.66 million
05/15/2024$1.38$1.33
-3.62%		$1.39$1.32158,309 shs$29.55 million
05/14/2024$1.27$1.38
+8.66%		$1.38$1.25180,917 shs$30.66 million
05/13/2024$1.21$1.27
+4.96%		$1.30$1.21180,024 shs$28.22 million
05/10/2024$1.27$1.21
-4.72%		$1.29$1.20136,996 shs$26.74 million
05/09/2024$1.39$1.27
-8.63%		$1.37$1.25235,462 shs$28.07 million
05/08/2024$1.42$1.39
-2.11%		$1.51$1.37302,352 shs$30.72 million
05/07/2024$1.35$1.42
+5.19%		$1.44$1.34138,473 shs$31.38 million
05/06/2024$1.29$1.35
+4.65%		$1.39$1.30180,326 shs$29.83 million
05/03/2024$1.24$1.29
+4.45%		$1.32$1.2462,294 shs$28.51 million
05/02/2024$1.30$1.24
-5.00%		$1.33$1.22283,856 shs$27.29 million
05/01/2024$1.27$1.30
+2.36%		$1.34$1.27108,399 shs$28.73 million
04/30/2024$1.32$1.27
-3.79%		$1.33$1.2769,170 shs$28.07 million
04/29/2024$1.27$1.32
+3.94%		$1.34$1.2584,210 shs$29.17 million
04/26/2024$1.33$1.27
-4.51%		$1.36$1.21137,072 shs$28.07 million
04/25/2024$1.33$1.33$1.34$1.27102,533 shs$29.39 million
04/24/2024$1.33$1.33$1.41$1.32114,142 shs$29.39 million
04/23/2024$1.27$1.33
+4.72%		$1.36$1.23280,799 shs$29.39 million
04/22/2024$1.32$1.27
-3.79%		$1.36$1.22223,653 shs$28.07 million
04/19/2024$1.31$1.32
+0.76%		$1.34$1.28166,252 shs$29.17 million
04/18/2024$1.30$1.31
+0.77%		$1.37$1.27187,184 shs$28.95 million
04/17/2024$1.31$1.30
-0.76%		$1.34$1.29121,132 shs$28.73 million
04/16/2024$1.34$1.31
-2.24%		$1.37$1.29278,083 shs$28.95 million
04/15/2024$1.30$1.34
+3.08%		$1.40$1.27860,905 shs$29.61 million
04/12/2024$1.40$1.30
-7.14%		$1.41$1.27415,325 shs$28.73 million
04/11/2024$1.43$1.40
-2.10%		$1.48$1.39404,689 shs$30.94 million
04/10/2024$1.55$1.43
-7.74%		$1.56$1.40469,500 shs$31.60 million
04/09/2024$1.58$1.55
-1.90%		$1.63$1.54220,564 shs$34.26 million
04/08/2024$1.69$1.58
-6.51%		$1.72$1.56336,391 shs$34.92 million
04/05/2024$1.71$1.69
-1.17%		$1.74$1.67264,666 shs$37.35 million
04/04/2024$1.81$1.71
-5.52%		$1.84$1.69271,545 shs$37.79 million
04/03/2024$1.74$1.81
+4.02%		$1.83$1.75412,937 shs$40.00 million
04/02/2024$1.72$1.74
+1.16%		$1.79$1.68466,494 shs$37.67 million
04/01/2024$1.55$1.72
+10.97%		$1.79$1.51940,161 shs$37.24 million
03/29/2024$1.55$1.55$1.65$1.44496,124 shs$33.56 million
03/28/2024$1.47$1.55
+5.44%		$1.65$1.44487,880 shs$33.56 million
03/27/2024$1.50$1.47
-2.00%		$1.50$1.35894,414 shs$31.83 million
03/26/2024$1.61$1.50
-6.83%		$1.62$1.46869,928 shs$32.48 million
03/25/2024$1.66$1.61
-3.01%		$1.67$1.58571,087 shs$34.86 million
How to automate your options trades (Ad)

It’s time you get your hands on the all new Automated Options… Where we can set the trade before the end of the week… And then walk away. And if it all works out as planned, check back to our account to see the trade closed out automatically … Just like what happened recently… So the question is… Will you start using Automated Options this week?

Click here to jump into the all new Automated Options broadcast
03/22/2024$1.72$1.66
-3.49%		$1.74$1.60552,674 shs$35.94 million
03/21/2024$1.80$1.72
-4.44%		$1.81$1.62921,860 shs$37.24 million
03/20/2024$2.00$1.80
-10.00%		$1.87$1.713.17 million shs$38.97 million
03/19/2024$1.94$2.00
+3.09%		$2.07$1.78638,972 shs$43.30 million
03/18/2024$1.88$1.94
+3.19%		$2.12$1.88800,646 shs$42.00 million
03/15/2024$1.72$1.88
+9.30%		$2.05$1.781.11 million shs$40.70 million
03/14/2024$1.81$1.72
-4.97%		$1.88$1.62461,339 shs$37.24 million
03/13/2024$1.91$1.81
-5.24%		$2.03$1.75551,599 shs$39.19 million
03/12/2024$1.86$1.91
+2.69%		$1.94$1.72426,934 shs$41.35 million
03/11/2024$2.04$1.86
-8.82%		$2.06$1.84412,938 shs$40.27 million
03/08/2024$2.03$2.04
+0.49%		$2.15$1.98531,929 shs$44.17 million
03/07/2024$1.89$2.03
+7.41%		$2.15$1.83767,282 shs$43.95 million
03/06/2024$2.13$1.89
-11.27%		$2.20$1.691.65 million shs$40.92 million
03/05/2024$2.22$2.13
-4.05%		$2.25$1.951.18 million shs$46.11 million
03/04/2024$1.87$2.22
+18.72%		$2.40$1.882.93 million shs$48.06 million
03/01/2024$1.76$1.87
+6.25%		$1.89$1.68726,692 shs$40.49 million
02/29/2024$1.77$1.76
-0.56%		$1.92$1.661.61 million shs$38.10 million
02/28/2024$1.62$1.77
+9.26%		$1.88$1.612.76 million shs$38.32 million
02/27/2024$1.42$1.62
+14.08%		$1.66$1.36815,947 shs$35.07 million
02/26/2024$1.42$1.42$1.49$1.33534,083 shs$30.74 million
02/23/2024$1.46$1.42
-2.74%		$1.62$1.34833,889 shs$30.74 million
02/22/2024$1.36$1.46
+7.35%		$1.56$1.291.19 million shs$31.61 million
02/21/2024$1.23$1.36
+10.57%		$1.38$1.18461,422 shs$29.44 million
02/20/2024$1.25$1.23
-1.60%		$1.25$1.17241,043 shs$26.63 million
02/19/2024$1.25$1.25$1.29$1.18332,300 shs$27.06 million

Related Companies:
This page (NASDAQ:FEMY) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Bill Clinton Backing Biden Replacement???
The Freeport Society
Urgent Nvidia Warning
Altimetry
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets