ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

FEMY Femasys Inc

1.31
0.00 (0.00%)
Apr 19 2024 - Closed
Delayed by 15 minutes

FEMY Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 1.32 0.01 0.76% 1.30 1.34 1.28 166,602
Apr 18 2024 1.31 0.01 0.77% 1.30 1.3699 1.27 187,261
Apr 17 2024 1.30 -0.01 -0.76% 1.34 1.34 1.29 121,132
Apr 16 2024 1.31 -0.03 -2.24% 1.32 1.365 1.29 255,486
Apr 15 2024 1.34 0.04 3.08% 1.30 1.41 1.265 860,905
Apr 12 2024 1.30 -0.10 -7.14% 1.41 1.41 1.27 415,325
Apr 11 2024 1.40 -0.03 -2.10% 1.42 1.48 1.39 404,793
Apr 10 2024 1.43 -0.12 -7.74% 1.56 1.56 1.395 462,163
Apr 09 2024 1.55 -0.03 -1.90% 1.63 1.63 1.54 220,574
Apr 08 2024 1.58 -0.11 -6.51% 1.72 1.72 1.55 336,391
Apr 05 2024 1.69 -0.02 -1.17% 1.74 1.74 1.675 233,652
Apr 04 2024 1.71 -0.10 -5.52% 1.84 1.84 1.69 272,929
Apr 03 2024 1.81 0.07 4.02% 1.77 1.83 1.75 412,991
Apr 02 2024 1.74 0.02 1.16% 1.72 1.79 1.70 449,810
Apr 01 2024 1.72 0.17 10.97% 1.54 1.79 1.51 941,514
Mar 28 2024 1.55 0.08 5.44% 1.44 1.65 1.44 488,562
Mar 27 2024 1.47 -0.03 -2.00% 1.47 1.50 1.345 898,895
Mar 26 2024 1.50 -0.11 -6.83% 1.60 1.62 1.46 870,013
Mar 25 2024 1.61 -0.05 -3.01% 1.60 1.67 1.58 571,087
Mar 22 2024 1.66 -0.06 -3.49% 1.69 1.7381 1.60 556,240
Mar 21 2024 1.72 -0.08 -4.44% 1.80 1.81 1.62 933,752
Mar 20 2024 1.80 -0.20 -10.00% 1.87 1.88 1.71 3,166,555
Mar 19 2024 2.00 0.06 3.09% 1.90 2.07 1.78 641,035
Mar 18 2024 1.94 0.06 3.19% 2.05 2.1199 1.88 802,085
Mar 15 2024 1.88 0.16 9.30% 1.795 2.05 1.7826 1,077,371
Mar 14 2024 1.72 -0.09 -4.97% 1.83 1.8808 1.62 461,391
Mar 13 2024 1.81 -0.10 -5.24% 1.80 2.03 1.75 552,799
Mar 12 2024 1.91 0.05 2.69% 1.84 1.94 1.72 428,810
Mar 11 2024 1.86 -0.18 -8.82% 2.02 2.06 1.84 421,730
Mar 08 2024 2.04 0.01 0.49% 2.06 2.15 1.98 536,625
Mar 07 2024 2.03 0.14 7.41% 1.89 2.15 1.83 776,041
Mar 06 2024 1.89 -0.24 -11.27% 2.19 2.20 1.69 1,651,143
Mar 05 2024 2.13 -0.09 -4.05% 2.24 2.26 1.95 1,182,477
Mar 04 2024 2.22 0.35 18.72% 1.91 2.40 1.8801 2,935,674
Mar 01 2024 1.87 0.11 6.25% 1.77 1.89 1.6801 728,702
Feb 29 2024 1.76 -0.01 -0.56% 1.87 1.92 1.6601 1,610,714
Feb 28 2024 1.77 0.15 9.26% 1.72 1.88 1.61 2,766,208
Feb 27 2024 1.62 0.20 14.08% 1.40 1.66 1.36 831,160
Feb 26 2024 1.42 0.00 0.00% 1.46 1.4899 1.33 535,841
Feb 23 2024 1.42 -0.04 -2.74% 1.53 1.6195 1.34 836,134
Feb 22 2024 1.46 0.10 7.35% 1.40 1.56 1.2935 1,198,168
Feb 21 2024 1.36 0.13 10.57% 1.24 1.38 1.1808 462,491
Feb 20 2024 1.23 -0.02 -1.60% 1.22 1.25 1.17 241,043
Feb 16 2024 1.25 0.04 3.31% 1.19 1.29 1.18 311,984
Feb 15 2024 1.21 0.02 1.68% 1.22 1.263 1.14 348,047
Feb 14 2024 1.19 0.04 3.48% 1.17 1.20 1.06 423,332
Feb 13 2024 1.15 0.05 4.55% 1.10 1.21 1.0885 449,792
Feb 12 2024 1.10 -0.11 -9.09% 1.15 1.15 1.00 691,864
Feb 09 2024 1.21 -0.17 -12.32% 1.40 1.40 1.17 716,155
Feb 08 2024 1.38 0.21 17.95% 1.18 1.50 1.17 2,465,131
Feb 07 2024 1.17 0.30 34.13% 0.8755 1.44 0.8511 3,023,767
Feb 06 2024 0.8723 0.1022 13.27% 0.77 0.8799 0.76 254,853
Feb 05 2024 0.7701 -0.0094 -1.21% 0.8094 0.8094 0.75 209,158
Feb 02 2024 0.7795 -0.0205 -2.56% 0.80 0.89 0.755 1,042,045
Feb 01 2024 0.80 0.0516 6.89% 0.7683 0.8198 0.75 674,703
Jan 31 2024 0.7484 -0.0396 -5.03% 0.7504 0.80 0.734 267,510
Jan 30 2024 0.788 -0.0119 -1.49% 0.82 0.82 0.7623 156,786
Jan 29 2024 0.7999 -0.0078 -0.97% 0.7974 0.814 0.771 115,793
Jan 26 2024 0.8077 0.0167 2.11% 0.81 0.82 0.79 102,927
Jan 25 2024 0.791 0.001 0.13% 0.8014 0.8222 0.7811 130,994
Jan 24 2024 0.79 -0.005 -0.63% 0.80 0.8197 0.76 421,993
Jan 23 2024 0.795 -0.0153 -1.89% 0.796 0.83989 0.7901 123,519
Jan 22 2024 0.8103 0.0103 1.29% 0.83 0.85 0.81 214,517

Your Recent History

Delayed Upgrade Clock