FEMY
Femasys (FEMY)
NASDAQ
$4.04-$0.04 (-0.98%)
Price as of Jun 23, 2026 7:10 PM EDT
  • $12.3M
    Market Cap
  • -77.36%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    -53.42%
    Low Price$0.31
    High Price$5.39
  • 3 Months
    -63.40%
    Low Price$0.31
    High Price$5.39
  • 1 Year
    -77.36%
    Low Price$0.31
    High Price$5.39
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
4.02
4.45
3.86
4.08
+0.99%
43,979
06/18/2026
4.29
4.33
3.85
4.04
-3.58%
43,802
06/17/2026
3.86
4.49
3.86
4.19
+9.11%
59,649
06/16/2026
4.01
4.15
3.77
3.84
-3.52%
54,519
06/15/2026
4.35
4.35
3.87
3.98
-4.78%
98,333
06/12/2026
4.76
4.85
4.02
4.18
-12.55%
91,003
06/11/2026
4.73
4.90
4.57
4.78
+1.06%
42,707
06/10/2026
5.27
5.29
4.45
4.73
-9.90%
105,472
06/09/2026
5.35
5.52
5.08
5.25
-2.60%
70,349
06/08/2026
5.92
6.29
5.09
5.39
-12.04%
166,898
06/08/2026
1:20 Split
06/05/2026
6.80
7.00
5.71
6.13
-14.22%
2,594,489
06/04/2026
6.88
7.40
6.86
7.14
-2.96%
1,050,546
06/03/2026
7.56
7.56
6.90
7.36
-0.86%
721,769
06/02/2026
7.60
7.60
7.28
7.43
-1.75%
633,957
06/01/2026
7.72
7.72
7.22
7.56
-2.35%
840,171
05/29/2026
7.74
7.77
7.25
7.74
+1.95%
1,714,308
05/28/2026
7.61
7.61
7.20
7.59
+0.42%
1,272,219
05/27/2026
7.80
7.80
7.22
7.56
-7.80%
2,552,232
05/26/2026
9.97
10.56
7.52
8.20
-6.39%
12,056,756
05/22/2026
6.73
9.10
6.60
8.76
+29.85%
15,310,027
05/21/2026
6.83
7.06
6.60
6.75
-3.96%
1,138,918
05/20/2026
7.10
7.18
6.98
7.02
-2.06%
651,085
05/19/2026
7.16
7.37
7.00
7.17
-1.16%
634,756
05/18/2026
7.50
7.50
7.16
7.26
+1.74%
371,703
05/15/2026
7.60
7.71
7.13
7.13
-6.31%
242,103
05/14/2026
7.68
7.71
7.41
7.61
-0.21%
134,641
05/13/2026
7.80
8.00
7.40
7.63
+1.14%
498,407
05/12/2026
8.00
8.05
7.30
7.54
-6.70%
515,834
05/11/2026
8.60
8.80
7.90
8.08
-5.98%
651,497
05/08/2026
9.11
9.20
8.18
8.60
-4.28%
524,415
05/08/2026
$0.00 Earnings
05/07/2026
9.21
9.21
8.85
8.98
-0.86%
267,876
05/06/2026
8.18
9.60
7.82
9.06
+13.39%
932,930
05/05/2026
7.80
8.15
7.60
7.99
+7.42%
803,456
05/04/2026
7.53
7.76
7.40
7.44
-3.15%
158,668
05/01/2026
7.20
7.68
7.20
7.68
+5.15%
387,337
04/30/2026
7.21
7.60
7.00
7.30
-2.06%
566,838
04/29/2026
7.31
7.59
7.14
7.46
-0.03%
427,056
04/28/2026
7.60
8.00
7.00
7.46
-4.65%
496,291
04/27/2026
8.38
8.40
7.72
7.82
-3.88%
207,815
04/24/2026
8.10
8.39
8.00
8.14
+2.08%
252,059
04/23/2026
8.20
8.40
7.75
7.97
-2.80%
228,998
04/22/2026
8.40
9.00
8.00
8.20
-1.61%
485,551
04/21/2026
8.46
8.69
8.20
8.34
-1.77%
383,979
04/20/2026
8.40
8.58
8.22
8.49
+0.12%
206,738
04/17/2026
8.26
8.60
8.20
8.48
+0.69%
313,688
04/16/2026
8.20
8.76
8.20
8.42
-1.86%
442,238
04/15/2026
8.34
8.60
8.20
8.58
-0.28%
470,344
04/14/2026
8.38
8.80
7.98
8.60
+7.28%
367,966
04/13/2026
7.66
8.38
7.42
8.02
+1.01%
330,660
04/10/2026
7.99
8.40
7.60
7.94
+0.46%
519,912
04/09/2026
7.96
8.32
7.62
7.90
-0.70%
476,907
04/08/2026
8.20
8.60
7.96
7.96
+1.35%
199,809
04/07/2026
8.42
8.58
7.60
7.85
-8.61%
440,428
04/06/2026
8.82
9.13
8.36
8.59
-2.16%
391,148
04/02/2026
8.33
8.97
8.17
8.78
+5.32%
274,080
04/01/2026
8.65
9.06
8.23
8.34
-0.76%
436,227
03/31/2026
7.73
9.12
7.20
8.40
+11.76%
1,329,991
03/31/2026
-$0.06 Earnings
03/30/2026
9.06
9.21
6.61
7.52
-22.06%
2,846,279
03/27/2026
10.16
10.16
9.03
9.65
-3.15%
701,100
03/26/2026
10.06
10.40
9.84
9.96
-2.87%
488,255
03/25/2026
10.60
10.60
10.01
10.26
-0.06%
310,162
03/24/2026
10.60
10.90
10.10
10.26
-1.99%
380,357
03/23/2026
10.62
11.00
10.02
10.47
-6.08%
587,793
03/20/2026
11.64
11.80
11.00
11.15
-3.68%
744,728
03/19/2026
11.92
11.92
11.27
11.57
-3.55%
280,786
03/18/2026
11.67
12.00
11.60
12.00
+3.45%
429,761
03/17/2026
12.60
12.60
11.60
11.60
-6.22%
519,973
03/16/2026
11.40
12.60
11.40
12.37
+8.87%
915,699
03/13/2026
11.13
11.79
11.07
11.36
+3.27%
313,087
03/12/2026
11.40
11.50
10.92
11.00
-3.61%
436,472
03/11/2026
10.94
11.80
10.83
11.41
+6.47%
645,329
03/10/2026
10.36
11.10
10.36
10.72
+2.64%
550,370
03/09/2026
10.60
10.67
9.80
10.44
-1.47%
809,250
03/06/2026
10.00
10.64
10.00
10.60
+0.38%
338,506
03/05/2026
10.86
11.30
10.20
10.56
-3.21%
444,989
03/04/2026
10.29
10.94
10.28
10.91
+3.04%
318,072
03/03/2026
10.90
10.90
9.68
10.59
-1.60%
900,096
03/02/2026
10.80
11.30
10.60
10.76
-5.60%
550,253
02/27/2026
11.00
11.70
10.96
11.40
+2.08%
438,234
02/26/2026
11.80
11.82
11.00
11.17
-1.12%
901,449
02/25/2026
10.80
11.40
10.80
11.29
+3.60%
246,685
02/24/2026
11.00
11.00
10.70
10.90
-0.91%
188,844
02/23/2026
10.81
11.09
10.49
11.00
+1.57%
357,910
02/20/2026
10.62
10.98
10.60
10.83
-0.82%
172,980
02/19/2026
10.57
10.94
10.43
10.92
+3.33%
348,217
02/18/2026
10.02
11.00
10.02
10.57
+6.81%
558,229
02/17/2026
10.16
10.17
9.60
9.89
-2.66%
293,949
02/13/2026
9.60
10.43
9.60
10.16
+3.71%
593,000
02/12/2026
10.60
10.60
9.40
9.80
-2.91%
408,395
02/11/2026
10.17
10.44
10.00
10.09
-1.16%
338,344
02/10/2026
10.59
10.74
10.17
10.21
-3.88%
311,086
02/09/2026
10.00
10.77
10.00
10.62
+4.57%
246,328
02/06/2026
10.22
10.54
9.70
10.16
+4.74%
802,932
02/05/2026
10.38
10.53
9.60
9.70
-10.19%
695,202
02/04/2026
10.80
11.00
10.11
10.80
+3.17%
748,223
02/03/2026
10.76
11.20
10.13
10.47
+1.43%
883,700
02/02/2026
10.60
10.70
10.18
10.32
-3.59%
620,350