FEMY
FEMASYS (FEMY)
NASDAQ
$1.57+$0.01 (+0.64%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $13.8M
    Market Cap
  • -87.19%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    -39.06%
    Low Price$1.56
    High Price$2.58
  • 3 Months
    -55.68%
    Low Price$1.56
    High Price$3.43
  • 1 Year
    -87.19%
    Low Price$6.13
    High Price$5.39
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
1.66
1.68
1.46
1.56
-5.45%
167,719
10/21/2026
1.66
1.72
1.64
1.65
-1.20%
32,512
10/20/2026
1.65
1.77
1.58
1.67
+2.45%
34,001
10/19/2026
1.73
1.75
1.56
1.63
-1.21%
93,690
10/16/2026
1.70
1.77
1.60
1.65
-4.90%
58,524
10/15/2026
1.49
1.81
1.46
1.74
+11.22%
130,829
10/14/2026
1.74
1.75
1.47
1.56
-11.36%
208,887
10/13/2026
1.76
1.81
1.67
1.76
+0.57%
35,531
10/12/2026
2.00
2.02
1.71
1.75
-12.50%
66,529
10/09/2026
2.10
2.15
1.92
2.00
-2.20%
128,500
10/08/2026
1.99
2.11
1.94
2.05
+2.25%
67,689
10/07/2026
2.04
2.05
1.96
2.00
-3.85%
80,797
10/06/2026
2.07
2.11
2.01
2.08
+2.97%
24,165
10/05/2026
2.05
2.17
1.99
2.02
-1.46%
228,356
10/02/2026
2.16
2.19
1.96
2.05
-2.38%
252,635
10/01/2026
2.17
2.24
2.10
2.10
-2.78%
51,882
09/30/2026
2.19
2.24
2.09
2.16
+3.35%
114,335
09/29/2026
2.36
2.36
2.00
2.09
-12.18%
278,331
09/28/2026
2.42
2.49
2.35
2.38
-4.03%
20,791
09/25/2026
2.43
2.55
2.43
2.48
+2.06%
36,164
09/24/2026
2.53
2.62
2.42
2.43
-5.81%
103,669
09/23/2026
2.60
2.60
2.50
2.58
+0.78%
34,129
09/22/2026
2.55
2.69
2.55
2.56
+1.19%
73,289
09/21/2026
2.57
2.63
2.53
2.53
-2.32%
32,391
09/18/2026
2.51
2.64
2.51
2.59
+1.57%
35,227
09/17/2026
2.56
2.61
2.45
2.55
+0.39%
65,734
09/16/2026
2.61
2.74
2.51
2.54
-0.78%
79,415
09/15/2026
2.67
2.74
2.50
2.56
-4.12%
71,581
09/14/2026
2.84
2.85
2.59
2.67
-3.96%
29,809
09/11/2026
2.81
2.83
2.74
2.78
+1.46%
16,202
09/10/2026
2.90
2.95
2.68
2.74
-3.18%
35,533
09/09/2026
2.71
2.84
2.67
2.83
+5.60%
46,734
09/08/2026
2.99
3.09
2.60
2.68
-10.07%
197,910
09/04/2026
3.03
3.06
2.93
2.98
-2.61%
72,927
09/03/2026
3.10
3.18
3.01
3.06
-1.29%
56,718
09/02/2026
3.26
3.39
3.02
3.10
-4.91%
140,712
09/01/2026
3.34
3.43
3.21
3.26
-4.96%
66,998
08/31/2026
3.22
3.44
3.10
3.43
+7.19%
231,003
08/28/2026
2.79
3.35
2.74
3.20
+14.70%
534,011
08/27/2026
2.93
3.09
2.73
2.79
-4.45%
192,804
08/26/2026
2.88
3.00
2.83
2.92
+2.46%
110,796
08/25/2026
3.00
3.06
2.81
2.85
-4.36%
213,293
08/24/2026
2.94
3.08
2.86
2.98
+0.68%
298,709
08/21/2026
2.64
3.12
2.64
2.96
+8.42%
584,926
08/20/2026
2.59
2.82
2.43
2.73
+0.74%
961,669
08/19/2026
3.00
3.69
2.27
2.71
+23.18%
36,719,835
08/18/2026
2.16
2.25
2.06
2.20
+1.85%
146,959
08/17/2026
2.28
2.29
2.02
2.16
-5.68%
246,249
08/14/2026
2.33
2.38
2.26
2.29
0.00%
117,251
08/14/2026
-$1.08 Earnings
08/13/2026
2.37
2.45
2.22
2.29
-2.55%
154,879
08/12/2026
2.60
2.60
2.19
2.35
0.00%
701,257
08/11/2026
2.39
2.48
2.31
2.35
-0.84%
240,354
08/10/2026
2.69
2.87
2.35
2.37
-10.90%
400,403
08/07/2026
3.11
3.14
2.29
2.66
-9.83%
1,091,265
08/06/2026
3.02
3.04
2.91
2.95
-1.99%
20,557
08/05/2026
3.05
3.14
2.90
3.01
-1.31%
30,410
08/04/2026
2.93
3.21
2.92
3.05
+2.69%
48,716
08/03/2026
2.90
3.00
2.80
2.97
+3.85%
19,916
07/31/2026
2.91
3.02
2.81
2.86
-1.72%
10,819
07/30/2026
2.83
2.93
2.83
2.91
+4.68%
17,908
07/29/2026
2.92
3.04
2.64
2.78
-4.79%
28,185
07/28/2026
3.08
3.08
2.73
2.92
-4.58%
82,394
07/27/2026
3.60
3.71
2.96
3.06
-17.52%
109,293
07/24/2026
3.80
3.92
3.59
3.71
-2.11%
35,266
07/23/2026
3.45
3.96
3.39
3.79
+7.67%
20,961
07/22/2026
3.79
4.00
3.49
3.52
-9.97%
123,455
07/21/2026
3.20
4.22
3.12
3.91
+19.57%
226,170
07/20/2026
3.05
3.32
3.05
3.27
+8.64%
14,579
07/17/2026
3.13
3.16
2.90
3.01
-1.31%
37,591
07/16/2026
3.55
3.56
3.04
3.05
-14.57%
43,436
07/15/2026
3.56
3.75
3.52
3.57
-0.83%
10,836
07/14/2026
3.51
3.72
3.46
3.60
+3.75%
27,888
07/13/2026
3.97
4.01
3.39
3.47
-13.03%
35,811
07/10/2026
3.89
4.07
3.88
3.99
+3.64%
27,205
07/09/2026
3.93
4.06
3.80
3.85
-2.78%
10,105
07/08/2026
3.80
4.02
3.68
3.96
+2.33%
16,810
07/07/2026
4.20
4.20
3.84
3.87
-5.15%
21,269
07/06/2026
4.18
4.50
4.08
4.08
-2.16%
42,643
07/02/2026
4.42
4.78
4.17
4.17
-4.14%
65,416
07/01/2026
4.14
4.55
4.14
4.35
+4.07%
51,526
06/30/2026
3.74
4.28
3.64
4.18
+11.76%
39,566
06/29/2026
3.80
3.93
3.73
3.74
-1.58%
24,927
06/26/2026
3.63
3.93
3.56
3.80
+5.56%
52,562
06/25/2026
3.66
3.70
3.50
3.60
-1.91%
48,839
06/24/2026
3.96
4.02
3.66
3.67
-8.48%
49,200
06/23/2026
4.07
4.16
4.01
4.01
-1.72%
14,607
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