FEMY
FEMASYS (FEMY)
NASDAQ
$2.79+$0.01 (+0.43%)
Price as of Sep 11, 2026 7:50 PM EDT
  • $23.3M
    Market Cap
  • -64.55%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +18.30%
    Low Price$2.16
    High Price$3.43
  • 3 Months
    -41.84%
    Low Price$2.16
    High Price$4.35
  • 1 Year
    -64.55%
    Low Price$6.13
    High Price$5.39
Date
Open
High
Low
Close
Change (%)
Volume
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
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