NASDAQ : FEMY
Femasys Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 1.37 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.47M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Femasys Inc. (FEMY) closed at 1.37 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.33 | 1.41 | 1.3 | 1.37 | 95,116 | +1.11% |
| 2026-10-29 | 1.4 | 1.44 | 1.3 | 1.355 | 110,315 | -3.90% |
| 2026-10-28 | 1.36 | 1.44 | 1.36 | 1.41 | 63,433 | +2.92% |
| 2026-10-27 | 1.4 | 1.46 | 1.32 | 1.37 | 228,771 | -2.84% |
| 2026-10-26 | 1.49 | 1.5 | 1.361 | 1.41 | 110,574 | -6.00% |
| 2026-10-23 | 1.59 | 1.59 | 1.455 | 1.5 | 126,304 | -3.85% |
| 2026-10-22 | 1.66 | 1.68 | 1.46 | 1.56 | 167,719 | -5.45% |
| 2026-10-21 | 1.66 | 1.72 | 1.64 | 1.65 | 32,512 | -1.20% |
| 2026-10-20 | 1.65 | 1.77 | 1.58 | 1.67 | 34,001 | +2.45% |
| 2026-10-19 | 1.73 | 1.75 | 1.56 | 1.63 | 93,691 | -1.21% |
| 2026-10-16 | 1.7 | 1.77 | 1.6 | 1.65 | 58,524 | -4.90% |
| 2026-10-15 | 1.49 | 1.81 | 1.46 | 1.735 | 130,829 | +11.22% |
| 2026-10-14 | 1.74 | 1.75 | 1.465 | 1.56 | 208,887 | -11.36% |
| 2026-10-13 | 1.76 | 1.81 | 1.67 | 1.76 | 35,474 | +0.57% |
| 2026-10-12 | 2 | 2.02 | 1.71 | 1.75 | 66,529 | -12.50% |
| 2026-10-09 | 2.1 | 2.15 | 1.92 | 2 | 128,500 | -2.20% |
| 2026-10-08 | 1.99 | 2.11 | 1.94 | 2.045 | 67,689 | +2.25% |
| 2026-10-07 | 2.04 | 2.05 | 1.96 | 2 | 80,797 | -3.85% |
| 2026-10-06 | 2.07 | 2.11 | 2.01 | 2.08 | 24,165 | +2.97% |
| 2026-10-05 | 2.05 | 2.17 | 1.99 | 2.02 | 228,356 | -1.46% |
| 2026-10-02 | 2.16 | 2.19 | 1.96 | 2.05 | 252,635 | -2.38% |
| 2026-10-01 | 2.17 | 2.24 | 2.1 | 2.1 | 51,882 | -2.78% |
| 2026-09-30 | 2.19 | 2.24 | 2.09 | 2.16 | 114,335 | +3.35% |
| 2026-09-29 | 2.36 | 2.36 | 2 | 2.09 | 278,331 | -12.18% |
| 2026-09-28 | 2.42 | 2.485 | 2.35 | 2.38 | 20,791 | -4.03% |
| 2026-09-25 | 2.43 | 2.55 | 2.43 | 2.48 | 36,164 | +2.06% |
| 2026-09-24 | 2.53 | 2.616 | 2.42 | 2.43 | 103,669 | -5.81% |
| 2026-09-23 | 2.6 | 2.6 | 2.5 | 2.58 | 34,129 | +0.78% |
| 2026-09-22 | 2.55 | 2.69 | 2.55 | 2.56 | 73,289 | +1.19% |
| 2026-09-21 | 2.57 | 2.633 | 2.53 | 2.53 | 32,391 | -2.32% |
| 2026-09-18 | 2.51 | 2.64 | 2.51 | 2.59 | 35,227 | +1.57% |
| 2026-09-17 | 2.56 | 2.61 | 2.45 | 2.55 | 65,734 | +0.39% |
| 2026-09-16 | 2.61 | 2.736 | 2.509 | 2.54 | 79,415 | -0.78% |
| 2026-09-15 | 2.67 | 2.738 | 2.5 | 2.56 | 71,581 | -4.12% |
| 2026-09-14 | 2.84 | 2.848 | 2.59 | 2.67 | 29,809 | -3.96% |
| 2026-09-11 | 2.81 | 2.826 | 2.74 | 2.78 | 16,202 | +1.46% |
| 2026-09-10 | 2.9 | 2.95 | 2.68 | 2.74 | 35,533 | -3.18% |
| 2026-09-09 | 2.71 | 2.84 | 2.67 | 2.83 | 46,734 | +5.60% |
| 2026-09-08 | 2.99 | 3.086 | 2.6 | 2.68 | 198,411 | -10.07% |
| 2026-09-04 | 3.03 | 3.063 | 2.93 | 2.98 | 72,927 | -2.61% |
| 2026-09-03 | 3.1 | 3.18 | 3.01 | 3.06 | 56,718 | -1.29% |
| 2026-09-02 | 3.26 | 3.39 | 3.02 | 3.1 | 140,712 | -4.91% |
| 2026-09-01 | 3.34 | 3.425 | 3.213 | 3.26 | 66,998 | -4.96% |
| 2026-08-31 | 3.22 | 3.44 | 3.1 | 3.43 | 231,003 | +7.19% |
| 2026-08-28 | 2.79 | 3.35 | 2.74 | 3.2 | 534,505 | +14.70% |
| 2026-08-27 | 2.93 | 3.09 | 2.73 | 2.79 | 192,804 | -4.45% |
| 2026-08-26 | 2.88 | 3 | 2.83 | 2.92 | 110,796 | +2.46% |
| 2026-08-25 | 3 | 3.06 | 2.81 | 2.85 | 213,293 | -4.36% |
| 2026-08-24 | 2.94 | 3.08 | 2.86 | 2.98 | 298,709 | +0.68% |
| 2026-08-21 | 2.64 | 3.12 | 2.64 | 2.96 | 584,926 | +8.42% |
| 2026-08-20 | 2.59 | 2.82 | 2.43 | 2.73 | 961,669 | +0.74% |
| 2026-08-19 | 3 | 3.69 | 2.27 | 2.71 | 36,720,212 | +23.18% |
| 2026-08-18 | 2.16 | 2.249 | 2.064 | 2.2 | 146,959 | +1.85% |
| 2026-08-17 | 2.28 | 2.29 | 2.022 | 2.16 | 246,249 | -5.68% |
| 2026-08-14 | 2.33 | 2.38 | 2.26 | 2.29 | 117,251 | +0.00% |
| 2026-08-13 | 2.37 | 2.45 | 2.22 | 2.29 | 154,879 | -2.55% |
| 2026-08-12 | 2.6 | 2.6 | 2.19 | 2.35 | 701,257 | +0.00% |
| 2026-08-11 | 2.39 | 2.48 | 2.31 | 2.35 | 240,354 | -0.84% |
| 2026-08-10 | 2.69 | 2.873 | 2.35 | 2.37 | 400,403 | -10.90% |
| 2026-08-07 | 3.11 | 3.138 | 2.291 | 2.66 | 1,091,265 | -9.83% |
| 2026-08-06 | 3.015 | 3.04 | 2.91 | 2.95 | 20,557 | -1.99% |
| 2026-08-05 | 3.05 | 3.14 | 2.9 | 3.01 | 30,410 | -1.31% |
| 2026-08-04 | 2.934 | 3.21 | 2.92 | 3.05 | 48,716 | +2.69% |
| 2026-08-03 | 2.9 | 3 | 2.8 | 2.97 | 19,916 | +3.85% |
| 2026-07-31 | 2.91 | 3.02 | 2.81 | 2.86 | 10,819 | -1.72% |
| 2026-07-30 | 2.83 | 2.93 | 2.83 | 2.91 | 17,908 | +4.68% |
| 2026-07-29 | 2.92 | 3.04 | 2.64 | 2.78 | 28,185 | -4.79% |
| 2026-07-28 | 3.08 | 3.08 | 2.73 | 2.92 | 82,394 | -4.58% |
| 2026-07-27 | 3.6 | 3.71 | 2.96 | 3.06 | 109,293 | -17.52% |
| 2026-07-24 | 3.8 | 3.92 | 3.59 | 3.71 | 35,266 | -2.11% |
| 2026-07-23 | 3.45 | 3.96 | 3.39 | 3.79 | 20,961 | +7.67% |
| 2026-07-22 | 3.79 | 3.996 | 3.49 | 3.52 | 123,455 | -9.97% |
| 2026-07-21 | 3.2 | 4.22 | 3.12 | 3.91 | 226,220 | +19.57% |
| 2026-07-20 | 3.05 | 3.32 | 3.05 | 3.27 | 14,579 | +8.64% |
| 2026-07-17 | 3.13 | 3.16 | 2.895 | 3.01 | 37,591 | -1.31% |
| 2026-07-16 | 3.55 | 3.56 | 3.04 | 3.05 | 43,436 | -14.57% |
| 2026-07-15 | 3.56 | 3.75 | 3.516 | 3.57 | 10,836 | -0.83% |
| 2026-07-14 | 3.51 | 3.72 | 3.455 | 3.6 | 28,491 | +3.75% |
| 2026-07-13 | 3.97 | 4.01 | 3.39 | 3.47 | 35,811 | -13.03% |
| 2026-07-10 | 3.885 | 4.065 | 3.88 | 3.99 | 27,205 | +3.64% |
| 2026-07-09 | 3.93 | 4.06 | 3.8 | 3.85 | 10,105 | -2.78% |
| 2026-07-08 | 3.8 | 4.02 | 3.681 | 3.96 | 16,810 | +2.33% |
| 2026-07-07 | 4.2 | 4.2 | 3.84 | 3.87 | 21,269 | -5.15% |
| 2026-07-06 | 4.18 | 4.496 | 4.08 | 4.08 | 42,643 | -2.16% |
| 2026-07-02 | 4.415 | 4.78 | 4.17 | 4.17 | 65,416 | -4.14% |
| 2026-07-01 | 4.14 | 4.55 | 4.14 | 4.35 | 51,526 | +4.07% |
| 2026-06-30 | 3.74 | 4.284 | 3.64 | 4.18 | 39,566 | +11.76% |
| 2026-06-29 | 3.8 | 3.93 | 3.73 | 3.74 | 24,927 | -1.58% |
| 2026-06-26 | 3.63 | 3.93 | 3.56 | 3.8 | 52,562 | +5.56% |
| 2026-06-25 | 3.66 | 3.7 | 3.5 | 3.6 | 48,839 | -1.91% |
| 2026-06-24 | 3.964 | 4.02 | 3.66 | 3.67 | 49,200 | -8.48% |
| 2026-06-23 | 4.07 | 4.16 | 4.01 | 4.01 | 14,607 | -1.72% |
| 2026-06-22 | 4.02 | 4.45 | 3.86 | 4.08 | 43,979 | +0.99% |
| 2026-06-18 | 4.29 | 4.33 | 3.85 | 4.04 | 43,802 | -3.58% |
| 2026-06-17 | 3.86 | 4.49 | 3.86 | 4.19 | 59,649 | +9.11% |
| 2026-06-16 | 4.01 | 4.15 | 3.77 | 3.84 | 54,519 | -3.52% |
| 2026-06-15 | 4.35 | 4.35 | 3.87 | 3.98 | 98,333 | -4.78% |
| 2026-06-12 | 4.76 | 4.845 | 4.02 | 4.18 | 91,003 | -12.55% |
| 2026-06-11 | 4.73 | 4.9 | 4.57 | 4.78 | 42,707 | +1.06% |
| 2026-06-10 | 5.27 | 5.285 | 4.445 | 4.73 | 105,472 | -9.90% |
| 2026-06-09 | 5.35 | 5.518 | 5.075 | 5.25 | 70,349 | -2.60% |
| 2026-06-08 | 5.92 | 6.285 | 5.09 | 5.39 | 166,898 | -12.04% |
| 2026-06-05 | 6.8 | 7 | 5.708 | 6.128 | 129,724 | -14.22% |
| 2026-06-04 | 6.88 | 7.398 | 6.856 | 7.144 | 52,527 | -2.96% |
| 2026-06-03 | 7.56 | 7.56 | 6.9 | 7.362 | 36,089 | -0.86% |
| 2026-06-02 | 7.596 | 7.598 | 7.28 | 7.426 | 31,697 | -1.75% |
| 2026-06-01 | 7.72 | 7.72 | 7.22 | 7.558 | 42,008 | -2.35% |
| 2026-05-29 | 7.74 | 7.766 | 7.252 | 7.74 | 85,715 | +1.95% |
| 2026-05-28 | 7.61 | 7.61 | 7.2 | 7.592 | 63,610 | +0.42% |
| 2026-05-27 | 7.798 | 7.798 | 7.222 | 7.56 | 127,611 | -7.80% |
| 2026-05-26 | 9.966 | 10.56 | 7.52 | 8.2 | 602,837 | -6.39% |
| 2026-05-22 | 6.728 | 9.098 | 6.6 | 8.76 | 765,501 | +29.85% |
| 2026-05-21 | 6.83 | 7.064 | 6.6 | 6.746 | 56,954 | -3.96% |
| 2026-05-20 | 7.102 | 7.18 | 6.98 | 7.024 | 32,554 | -2.06% |
| 2026-05-19 | 7.162 | 7.372 | 7 | 7.172 | 31,737 | -1.16% |
| 2026-05-18 | 7.5 | 7.5 | 7.16 | 7.256 | 18,585 | +1.74% |
| 2026-05-15 | 7.6 | 7.71 | 7.132 | 7.132 | 12,105 | -6.31% |
| 2026-05-14 | 7.682 | 7.71 | 7.408 | 7.612 | 6,732 | -0.21% |
| 2026-05-13 | 7.802 | 7.996 | 7.4 | 7.628 | 24,920 | +1.14% |
| 2026-05-12 | 8 | 8.05 | 7.3 | 7.542 | 25,791 | -6.70% |