Free Trial

Femasys (FEMY) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free FEMY Stock Alerts
$1.27
-0.02 (-1.55%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Femasys Stock Price Performance

5 Day
Performance
-4.51%
1 Month
Performance
-3.79%
3 Month
Performance
+3.25%
6 Month
Performance
+33.68%
Year-To-Date
Performance
+30.26%
1 Year
Performance
+57.41%
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 InvestorPlace
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.
Click for his six specific AI stock in the crosshairs

FEMY Stock Chart for Monday, May, 20, 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
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
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 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders