Femasys Inc. - Common Stock (FEMY)
4.5300
+0.1800 (4.14%)
NASDAQ· Last Trade: Jul 2nd, 10:57 AM EDT
Historical Prices For Femasys Inc. - Common Stock (FEMY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/01/2026 | 4.14 | 4.55 | 4.14 | 4.35 | 51,527 | 4.35 |
| 6/30/2026 | 3.74 | 4.28 | 3.64 | 4.18 | 39,465 | 4.18 |
| 6/29/2026 | 3.80 | 3.93 | 3.73 | 3.74 | 24,929 | 3.74 |
| 6/26/2026 | 3.63 | 3.93 | 3.56 | 3.80 | 52,562 | 3.80 |
| 6/25/2026 | 3.66 | 3.70 | 3.50 | 3.60 | 48,838 | 3.60 |
| 6/24/2026 | 3.96 | 4.02 | 3.66 | 3.67 | 49,183 | 3.67 |
| 6/23/2026 | 4.07 | 4.16 | 4.01 | 4.01 | 14,607 | 4.01 |
| 6/22/2026 | 4.02 | 4.45 | 3.86 | 4.08 | 43,981 | 4.08 |
| 6/18/2026 | 4.29 | 4.33 | 3.85 | 4.04 | 43,803 | 4.04 |
| 6/17/2026 | 3.86 | 4.49 | 3.86 | 4.19 | 59,651 | 4.19 |
| 6/16/2026 | 4.01 | 4.15 | 3.77 | 3.84 | 53,521 | 3.84 |
| 6/15/2026 | 4.35 | 4.35 | 3.87 | 3.98 | 97,524 | 3.98 |
| 6/12/2026 | 4.76 | 4.84 | 4.02 | 4.18 | 91,004 | 4.18 |
| 6/11/2026 | 4.73 | 4.90 | 4.57 | 4.78 | 42,699 | 4.78 |
| 6/10/2026 | 5.27 | 5.29 | 4.45 | 4.73 | 105,454 | 4.73 |
| 6/09/2026 | 5.35 | 5.52 | 5.08 | 5.25 | 70,149 | 5.25 |
| 6/08/2026 | 5.92 | 6.29 | 5.09 | 5.39 | 166,904 | 5.39 |
| 6/05/2026 | 0.34 | 0.35 | 0.29 | 0.31 | 2,594,490 | 6.13 |
| 6/04/2026 | 0.34 | 0.37 | 0.34 | 0.36 | 955,950 | 7.14 |
| 6/03/2026 | 0.38 | 0.38 | 0.34 | 0.37 | 721,693 | 7.36 |
| 6/02/2026 | 0.38 | 0.38 | 0.36 | 0.37 | 633,640 | 7.43 |
| 6/01/2026 | 0.39 | 0.39 | 0.36 | 0.38 | 840,150 | 7.56 |
| 5/29/2026 | 0.38 | 0.39 | 0.36 | 0.39 | 1,714,310 | 7.74 |
| 5/28/2026 | 0.38 | 0.38 | 0.36 | 0.38 | 1,256,841 | 7.59 |
| 5/27/2026 | 0.39 | 0.39 | 0.36 | 0.38 | 2,542,364 | 7.56 |
| 5/26/2026 | 0.50 | 0.53 | 0.38 | 0.41 | 12,034,665 | 8.20 |
| 5/22/2026 | 0.34 | 0.45 | 0.33 | 0.44 | 15,310,083 | 8.76 |
| 5/21/2026 | 0.34 | 0.35 | 0.33 | 0.34 | 1,103,295 | 6.75 |
| 5/20/2026 | 0.36 | 0.36 | 0.35 | 0.35 | 650,085 | 7.02 |
| 5/19/2026 | 0.36 | 0.37 | 0.35 | 0.36 | 634,757 | 7.17 |
| 5/18/2026 | 0.38 | 0.38 | 0.36 | 0.36 | 370,428 | 7.26 |
| 5/15/2026 | 0.38 | 0.39 | 0.36 | 0.36 | 242,103 | 7.13 |
| 5/14/2026 | 0.38 | 0.39 | 0.37 | 0.38 | 133,983 | 7.61 |
| 5/13/2026 | 0.39 | 0.40 | 0.37 | 0.38 | 494,386 | 7.63 |
| 5/12/2026 | 0.40 | 0.40 | 0.36 | 0.38 | 514,995 | 7.54 |
| 5/11/2026 | 0.43 | 0.44 | 0.40 | 0.40 | 650,058 | 8.08 |
| 5/08/2026 | 0.46 | 0.46 | 0.41 | 0.43 | 524,415 | 8.60 |
| 5/07/2026 | 0.46 | 0.46 | 0.44 | 0.45 | 267,199 | 8.98 |
| 5/06/2026 | 0.41 | 0.48 | 0.39 | 0.45 | 931,525 | 9.06 |
| 5/05/2026 | 0.39 | 0.41 | 0.38 | 0.40 | 802,891 | 7.99 |
| 5/04/2026 | 0.38 | 0.39 | 0.37 | 0.37 | 158,341 | 7.44 |
| 5/01/2026 | 0.36 | 0.38 | 0.36 | 0.38 | 387,338 | 7.68 |
| 4/30/2026 | 0.36 | 0.38 | 0.35 | 0.37 | 565,638 | 7.30 |
| 4/29/2026 | 0.37 | 0.38 | 0.36 | 0.37 | 427,057 | 7.46 |
| 4/28/2026 | 0.38 | 0.40 | 0.35 | 0.37 | 496,291 | 7.46 |
| 4/27/2026 | 0.42 | 0.42 | 0.39 | 0.39 | 208,520 | 7.82 |
| 4/24/2026 | 0.40 | 0.42 | 0.40 | 0.41 | 252,060 | 8.14 |
| 4/23/2026 | 0.41 | 0.42 | 0.39 | 0.40 | 228,999 | 7.97 |
| 4/22/2026 | 0.42 | 0.45 | 0.40 | 0.41 | 485,541 | 8.20 |
| 4/21/2026 | 0.42 | 0.43 | 0.41 | 0.42 | 376,574 | 8.34 |
| 4/20/2026 | 0.42 | 0.43 | 0.41 | 0.42 | 197,962 | 8.49 |
| 4/17/2026 | 0.41 | 0.43 | 0.41 | 0.42 | 313,690 | 8.48 |
| 4/16/2026 | 0.41 | 0.44 | 0.41 | 0.42 | 441,328 | 8.42 |
| 4/15/2026 | 0.42 | 0.43 | 0.41 | 0.43 | 468,094 | 8.58 |
| 4/14/2026 | 0.42 | 0.44 | 0.40 | 0.43 | 367,068 | 8.60 |
| 4/13/2026 | 0.38 | 0.42 | 0.37 | 0.40 | 320,660 | 8.02 |
| 4/10/2026 | 0.40 | 0.42 | 0.38 | 0.40 | 519,915 | 7.94 |
| 4/09/2026 | 0.40 | 0.42 | 0.38 | 0.40 | 476,861 | 7.90 |
| 4/08/2026 | 0.41 | 0.43 | 0.40 | 0.40 | 199,811 | 7.96 |
| 4/07/2026 | 0.42 | 0.43 | 0.38 | 0.39 | 438,417 | 7.85 |
| 4/06/2026 | 0.44 | 0.46 | 0.42 | 0.43 | 390,994 | 8.59 |
| 4/02/2026 | 0.42 | 0.45 | 0.41 | 0.44 | 274,081 | 8.78 |