Price Alert

Femasys Inc. (FEMY)

NASDAQ: FEMY · Real-Time Price · USD

0.62

-0.05 (-7.57%)

At close: Aug 20, 2025, 3:59 PM

0.63

1.38%

After-hours: Aug 20, 2025, 07:15 PM EDT

FEMY Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 20, 2025	0.66	0.72	0.61	0.62	0.62	-7.46%	900,559
Aug 19, 2025	0.70	0.70	0.64	0.67	0.67	-4.29%	417,749
Aug 18, 2025	0.73	0.73	0.69	0.70	0.70	-1.41%	239,400
Aug 15, 2025	0.74	0.74	0.71	0.71	0.71	-4.05%	236,631
Aug 14, 2025	0.78	0.78	0.72	0.74	0.74	-3.90%	262,043
Aug 13, 2025	0.77	0.80	0.73	0.77	0.77	5.48%	243,700
Aug 12, 2025	0.81	0.82	0.72	0.73	0.73	-6.41%	327,080
Aug 11, 2025	0.83	0.85	0.77	0.78	0.78	-12.36%	416,013
Aug 8, 2025	0.90	0.90	0.87	0.89	0.89	1.14%	193,300
Aug 7, 2025	0.95	0.95	0.88	0.88	0.88	-5.38%	165,200
Aug 6, 2025	0.95	0.95	0.88	0.93	0.93	-4.12%	539,512
Aug 5, 2025	0.81	1.00	0.81	0.97	0.97	19.75%	745,902
Aug 4, 2025	0.82	0.82	0.80	0.81	0.81	-1.22%	153,638
Aug 1, 2025	0.82	0.83	0.80	0.82	0.82	-1.20%	136,300
Jul 31, 2025	0.83	0.83	0.81	0.83	0.83	0.00%	169,134
Jul 30, 2025	0.84	0.85	0.83	0.83	0.83	-1.19%	85,308
Jul 29, 2025	0.87	0.88	0.83	0.84	0.84	-3.45%	160,843
Jul 28, 2025	0.89	0.90	0.83	0.87	0.87	-3.33%	315,234
Jul 25, 2025	0.91	0.92	0.90	0.90	0.90	-2.17%	79,590
Jul 24, 2025	0.86	0.93	0.86	0.92	0.92	4.55%	150,561