NasdaqCM - Nasdaq Real Time Price
USD
Femasys Inc. (FEMY)
1.4250
+0.0550
(+4.09%)
As of 11:54:56 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
1.4350
1.4817
1.3900
1.4250
1.4250
30,067
Nov 6, 2026
1.3200
1.4100
1.3000
1.3700
1.3700
72,700
Nov 5, 2026
1.4100
1.4200
1.2550
1.3100
1.3100
110,000
Nov 4, 2026
1.4300
1.5300
1.3900
1.4400
1.4400
94,400
Nov 3, 2026
1.3400
1.4400
1.3300
1.4000
1.4000
160,100
Nov 2, 2026
1.3700
1.4200
1.2900
1.3200
1.3200
129,900
Oct 30, 2026
1.3300
1.4100
1.3000
1.3700
1.3700
95,100
Oct 29, 2026
1.4000
1.4400
1.3000
1.3550
1.3550
110,300
Oct 28, 2026
1.3600
1.4400
1.3600
1.4100
1.4100
63,400
Oct 27, 2026
1.4000
1.4600
1.3200
1.3700
1.3700
228,800
Oct 26, 2026
1.4900
1.5000
1.3610
1.4100
1.4100
110,600
Oct 23, 2026
1.5900
1.5900
1.4550
1.5000
1.5000
126,100
Oct 22, 2026
1.6600
1.6800
1.4600
1.5600
1.5600
167,700
Oct 21, 2026
1.6600
1.7200
1.6400
1.6500
1.6500
32,500
Oct 20, 2026
1.6500
1.7700
1.5800
1.6700
1.6700
34,000
Oct 19, 2026
1.7300
1.7500
1.5600
1.6300
1.6300
93,600
Oct 16, 2026
1.7000
1.7700
1.6000
1.6500
1.6500
58,500
Oct 15, 2026
1.4900
1.8100
1.4600
1.7350
1.7350
130,800
Oct 14, 2026
1.7400
1.7500
1.4650
1.5600
1.5600
208,700
Oct 13, 2026
1.7600
1.8100
1.6700
1.7600
1.7600
35,500
Oct 12, 2026
2.0000
2.0200
1.7100
1.7500
1.7500
66,500
Oct 9, 2026
2.1000
2.1500
1.9200
2.0000
2.0000
128,500
Oct 8, 2026
1.9900
2.1100
1.9400
2.0450
2.0450
67,700
Oct 7, 2026
2.0400
2.0500
1.9600
2.0000
2.0000
80,500
Oct 6, 2026
2.0700
2.1100
2.0100
2.0800
2.0800
24,100
Oct 5, 2026
2.0500
2.1700
1.9900
2.0200
2.0200
228,400
Oct 2, 2026
2.1600
2.1900
1.9600
2.0500
2.0500
252,600
Oct 1, 2026
2.1700
2.2400
2.1000
2.1000
2.1000
51,900
Sep 30, 2026
2.1900
2.2400
2.0900
2.1600
2.1600
114,300
Sep 29, 2026
2.3600
2.3600
2.0000
2.0900
2.0900
277,700
Sep 28, 2026
2.4200
2.4850
2.3500
2.3800
2.3800
20,700
Sep 25, 2026
2.4300
2.5500
2.4300
2.4800
2.4800
36,100
Sep 24, 2026
2.5300
2.6160
2.4200
2.4300
2.4300
103,300
Sep 23, 2026
2.6000
2.6000
2.5000
2.5800
2.5800
34,100
Sep 22, 2026
2.5500
2.6900
2.5500
2.5600
2.5600
73,200
Sep 21, 2026
2.5700
2.6330
2.5300
2.5300
2.5300
32,300
Sep 18, 2026
2.5100
2.6400
2.5100
2.5900
2.5900
35,000
Sep 17, 2026
2.5600
2.6100
2.4500
2.5500
2.5500
65,700
Sep 16, 2026
2.6100
2.7360
2.5090
2.5400
2.5400
79,400
Sep 15, 2026
2.6700
2.7380
2.5000
2.5600
2.5600
71,200
Sep 14, 2026
2.8400
2.8480
2.5900
2.6700
2.6700
29,800
Sep 11, 2026
2.8100
2.8260
2.7400
2.7800
2.7800
16,200
Sep 10, 2026
2.9000
2.9500
2.6800
2.7400
2.7400
35,500
Sep 9, 2026
2.7100
2.8400
2.6700
2.8300
2.8300
46,600
Sep 8, 2026
2.9900
3.0860
2.6000
2.6800
2.6800
197,700
Sep 4, 2026
3.0300
3.0630
2.9300
2.9800
2.9800
72,900
Sep 3, 2026
3.1000
3.1800
3.0100
3.0600
3.0600
56,700
Sep 2, 2026
3.2600
3.3900
3.0200
3.1000
3.1000
139,100
Sep 1, 2026
3.3400
3.4250
3.2130
3.2600
3.2600
66,800
Aug 31, 2026
3.2200
3.4400
3.1000
3.4300
3.4300
231,000
Aug 28, 2026
2.7900
3.3500
2.7400
3.2000
3.2000
530,400
Aug 27, 2026
2.9300
3.0900
2.7300
2.7900
2.7900
189,800
Aug 26, 2026
2.8800
3.0000
2.8300
2.9200
2.9200
110,400
Aug 25, 2026
3.0000
3.0600
2.8100
2.8500
2.8500
211,100
Aug 24, 2026
2.9400
3.0800
2.8600
2.9800
2.9800
294,400
Aug 21, 2026
2.6400
3.1200
2.6400
2.9600
2.9600
584,900
Aug 20, 2026
2.5900
2.8200
2.4300
2.7300
2.7300
961,700
Aug 19, 2026
3.0000
3.6900
2.2700
2.7100
2.7100
36,720,200
Aug 18, 2026
2.1600
2.2490
2.0640
2.2000
2.2000
146,900
Aug 17, 2026
2.2800
2.2900
2.0220
2.1600
2.1600
246,200
Aug 14, 2026
2.3300
2.3800
2.2600
2.2900
2.2900
117,300
Aug 13, 2026
2.3700
2.4500
2.2200
2.2900
2.2900
154,700
Aug 12, 2026
2.6000
2.6000
2.1900
2.3500
2.3500
701,300
Aug 11, 2026
2.3900
2.4800
2.3100
2.3500
2.3500
240,400
Aug 10, 2026
2.6900
2.8730
2.3500
2.3700
2.3700
400,400
Aug 7, 2026
3.1100
3.1380
2.2910
2.6600
2.6600
1,091,300
Aug 6, 2026
3.0150
3.0400
2.9100
2.9500
2.9500
20,600
Aug 5, 2026
3.0500
3.1400
2.9000
3.0100
3.0100
30,400
Aug 4, 2026
2.9340
3.2100
2.9200
3.0500
3.0500
48,700
Aug 3, 2026
2.9000
3.0000
2.8000
2.9700
2.9700
19,900
Jul 31, 2026
2.9100
3.0200
2.8100
2.8600
2.8600
10,800
Jul 30, 2026
2.8300
2.9300
2.8300
2.9100
2.9100
17,900
Jul 29, 2026
2.9200
3.0400
2.6400
2.7800
2.7800
28,100
Jul 28, 2026
3.0800
3.0800
2.7300
2.9200
2.9200
82,400
Jul 27, 2026
3.6000
3.7100
2.9600
3.0600
3.0600
109,300
Jul 24, 2026
3.8000
3.9200
3.5900
3.7100
3.7100
35,300
Jul 23, 2026
3.4500
3.9600
3.3900
3.7900
3.7900
21,000
Jul 22, 2026
3.7900
3.9960
3.4900
3.5200
3.5200
123,300
Jul 21, 2026
3.2000
4.2200
3.1200
3.9100
3.9100
226,100
Jul 20, 2026
3.0500
3.3200
3.0500
3.2700
3.2700
14,600
Jul 17, 2026
3.1300
3.1600
2.8950
3.0100
3.0100
37,600
Jul 16, 2026
3.5500
3.5600
3.0400
3.0500
3.0500
43,400
Jul 15, 2026
3.5600
3.7500
3.5160
3.5700
3.5700
10,800
Jul 14, 2026
3.5100
3.7200
3.4550
3.6000
3.6000
28,500
Jul 13, 2026
3.9700
4.0100
3.3900
3.4700
3.4700
35,800
Jul 10, 2026
3.8850
4.0650
3.8800
3.9900
3.9900
27,100
Jul 9, 2026
3.9300
4.0600
3.8000
3.8500
3.8500
10,100
Jul 8, 2026
3.8000
4.0200
3.6810
3.9600
3.9600
16,600
Jul 7, 2026
4.2000
4.2000
3.8400
3.8700
3.8700
21,200
Jul 6, 2026
4.1800
4.4960
4.0800
4.0800
4.0800
42,600
Jul 2, 2026
4.4150
4.7800
4.1700
4.1700
4.1700
65,400
Jul 1, 2026
4.1400
4.5500
4.1400
4.3500
4.3500
51,500
Jun 30, 2026
3.7400
4.2840
3.6400
4.1800
4.1800
39,500
Jun 29, 2026
3.8000
3.9300
3.7300
3.7400
3.7400
24,900
Jun 26, 2026
3.6300
3.9300
3.5600
3.8000
3.8000
52,600
Jun 25, 2026
3.6600
3.7000
3.5000
3.6000
3.6000
48,800
Jun 24, 2026
3.9640
4.0200
3.6600
3.6700
3.6700
49,000
Jun 23, 2026
4.0700
4.1600
4.0100
4.0100
4.0100
14,600
Jun 22, 2026
4.0200
4.4500
3.8600
4.0800
4.0800
43,900
Jun 18, 2026
4.2900
4.3300
3.8500
4.0400
4.0400
43,800
Jun 17, 2026
3.8600
4.4900
3.8600
4.1900
4.1900
59,600
Jun 16, 2026
4.0100
4.1500
3.7700
3.8400
3.8400
54,500
Jun 15, 2026
4.3500
4.3500
3.8700
3.9800
3.9800
97,400
Jun 12, 2026
4.7600
4.8450
4.0200
4.1800
4.1800
89,900
Jun 11, 2026
4.7300
4.9000
4.5700
4.7800
4.7800
42,600
Jun 10, 2026
5.2700
5.2850
4.4450
4.7300
4.7300
105,500
Jun 9, 2026
5.3500
5.5180
5.0750
5.2500
5.2500
70,100
Jun 8, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
5.9200
6.2850
5.0900
5.3900
5.3900
166,700
Jun 5, 2026
6.8000
7.0000
5.7000
6.1200
6.1200
129,725
Jun 4, 2026
6.8800
7.4000
6.8600
7.1400
7.1400
52,525
Jun 3, 2026
7.5600
7.5600
6.9000
7.3600
7.3600
36,090
Jun 2, 2026
7.6000
7.6000
7.2800
7.4200
7.4200
31,700
Jun 1, 2026
7.7200
7.7200
7.2200
7.5600
7.5600
42,010
May 29, 2026
7.7400
7.7600
7.2600
7.7400
7.7400
85,715
May 28, 2026
7.6200
7.6200
7.2000
7.6000
7.6000
63,610
May 27, 2026
7.8000
7.8000
7.2200
7.5600
7.5600
127,610
May 26, 2026
9.9600
10.5600
7.5200
8.2000
8.2000
602,840
May 22, 2026
6.7200
9.1000
6.6000
8.7600
8.7600
765,500
May 21, 2026
6.8400
7.0600
6.6000
6.7400
6.7400
56,955
May 20, 2026
7.1000
7.1800
6.9800
7.0200
7.0200
32,555
May 19, 2026
7.1600
7.3800
7.0000
7.1800
7.1800
31,740
May 18, 2026
7.5000
7.5000
7.1600
7.2600
7.2600
18,585
May 15, 2026
7.6000
7.7200
7.1400
7.1400
7.1400
12,105
May 14, 2026
7.6800
7.7200
7.4000
7.6200
7.6200
6,730
May 13, 2026
7.8000
8.0000
7.4000
7.6200
7.6200
24,920
May 12, 2026
8.0000
8.0600
7.3000
7.5400
7.5400
25,790
May 11, 2026
8.6000
8.8000
7.9000
8.0800
8.0800
32,575
May 8, 2026
9.1000
9.2000
8.1800
8.6000
8.6000
26,215
May 7, 2026
9.2200
9.2200
8.8600
8.9800
8.9800
13,395
May 6, 2026
8.1800
9.6000
7.8200
9.0600
9.0600
46,645
May 5, 2026
7.8000
8.1400
7.6000
8.0000
8.0000
40,175
May 4, 2026
7.5200
7.7600
7.4000
7.4400
7.4400
7,915
May 1, 2026
7.2000
7.6800
7.2000
7.6800
7.6800
19,365
Apr 30, 2026
7.2000
7.6000
7.0000
7.3000
7.3000
28,340
Apr 29, 2026
7.3200
7.6000
7.1400
7.4600
7.4600
21,355
Apr 28, 2026
7.6000
8.0000
7.0000
7.4600
7.4600
24,815
Apr 27, 2026
8.3800
8.4000
7.7200
7.8200
7.8200
10,430
Apr 24, 2026
8.1000
8.4000
8.0000
8.1400
8.1400
12,605
Apr 23, 2026
8.2000
8.4000
7.7600
7.9800
7.9800
11,450
Apr 22, 2026
8.4000
9.0000
8.0000
8.2000
8.2000
24,260
Apr 21, 2026
8.4600
8.6800
8.2000
8.3400
8.3400
19,200
Apr 20, 2026
8.4000
8.5800
8.2200
8.4800
8.4800
10,335
Apr 17, 2026
8.2600
8.6000
8.2000
8.4800
8.4800
15,685
Apr 16, 2026
8.2000
8.7600
8.2000
8.4200
8.4200
22,110
Apr 15, 2026
8.3400
8.6000
8.2000
8.5800
8.5800
23,515
Apr 14, 2026
8.3800
8.8000
7.9800
8.6000
8.6000
18,400
Apr 13, 2026
7.6600
8.3800
7.4200
8.0200
8.0200
16,535
Apr 10, 2026
7.9800
8.4000
7.6000
7.9400
7.9400
25,995
Apr 9, 2026
7.9600
8.3200
7.6200
7.9000
7.9000
23,825
Apr 8, 2026
8.2000
8.6000
7.9600
7.9600
7.9600
9,990
Apr 7, 2026
8.4200
8.5800
7.6000
7.8600
7.8600
22,020
Apr 6, 2026
8.8200
9.1400
8.3600
8.6000
8.6000
19,555
Apr 2, 2026
8.3400
8.9800
8.1800
8.7800
8.7800
13,705
Apr 1, 2026
8.6600
9.0600
8.2400
8.3400
8.3400
21,810
Mar 31, 2026
7.7200
9.1200
7.2000
8.4000
8.4000
66,500
Mar 30, 2026
9.0600
9.2200
6.6200
7.5200
7.5200
142,315
Mar 27, 2026
10.1600
10.1600
9.0200
9.6400
9.6400
35,055
Mar 26, 2026
10.0600
10.4000
9.8400
9.9600
9.9600
24,415
Mar 25, 2026
10.6000
10.6000
10.0200
10.2600
10.2600
15,510
Mar 24, 2026
10.6000
10.9000
10.1000
10.2600
10.2600
18,995
Mar 23, 2026
10.6200
11.0000
10.0200
10.4800
10.4800
29,390
Mar 20, 2026
11.6400
11.8000
11.0000
11.1400
11.1400
37,245
Mar 19, 2026
11.9200
11.9200
11.2800
11.5800
11.5800
14,040
Mar 18, 2026
11.6800
12.0000
11.6000
12.0000
12.0000
21,490
Mar 17, 2026
12.6000
12.6000
11.6000
11.6000
11.6000
25,980
Mar 16, 2026
11.4000
12.6000
11.4000
12.3800
12.3800
45,785
Mar 13, 2026
11.1400
11.7800
11.0800
11.3600
11.3600
15,655
Mar 12, 2026
11.4000
11.5000
10.9200
11.0000
11.0000
21,825
Mar 11, 2026
10.9400
11.8000
10.8200
11.4200
11.4200
31,955
Mar 10, 2026
10.3600
11.1000
10.3600
10.7200
10.7200
27,520
Mar 9, 2026
10.6000
10.6800
9.8000
10.4400
10.4400
40,460
Mar 6, 2026
10.0000
10.6400
10.0000
10.6000
10.6000
16,925
Mar 5, 2026
10.8600
11.3000
10.2000
10.5600
10.5600
22,175
Mar 4, 2026
10.3000
10.9400
10.2800
10.9200
10.9200
15,905
Mar 3, 2026
10.9000
10.9000
9.6800
10.5800
10.5800
45,005
Mar 2, 2026
10.8000
11.3000
10.6000
10.7600
10.7600
27,515
Feb 27, 2026
11.0000
11.7000
10.9600
11.4000
11.4000
21,910
Feb 26, 2026
11.8000
11.8200
11.0000
11.1600
11.1600
45,070
Feb 25, 2026
10.8000
11.4000
10.8000
11.3000
11.3000
12,335
Feb 24, 2026
11.0000
11.0000
10.7000
10.9000
10.9000
9,435
Feb 23, 2026
10.8200
11.0800
10.4800
11.0000
11.0000
17,895
Feb 20, 2026
10.6200
10.9800
10.6000
10.8400
10.8400
8,640
Feb 19, 2026
10.5600
10.9400
10.4200
10.9200
10.9200
17,410
Feb 18, 2026
10.0200
11.0000
10.0200
10.5600
10.5600
27,910
Feb 17, 2026
10.1600
10.1800
9.6000
9.9000
9.9000
14,695
Feb 13, 2026
9.6000
10.4200
9.6000
10.1600
10.1600
29,650
Feb 12, 2026
10.6000
10.6000
9.4000
9.8000
9.8000
20,400
Feb 11, 2026
10.1600
10.4400
10.0000
10.1000
10.1000
16,915
Feb 10, 2026
10.5800
10.7400
10.1600
10.2200
10.2200
15,555
Feb 9, 2026
10.0000
10.7600
10.0000
10.6200
10.6200
12,315
Feb 6, 2026
10.2200
10.5400
9.7000
10.1600
10.1600
40,145
Feb 5, 2026
10.3800
10.5400
9.6000
9.7000
9.7000
34,760
Feb 4, 2026
10.8000
11.0000
10.1000
10.8000
10.8000
37,410
Feb 3, 2026
10.7600
11.2000
10.1200
10.4600
10.4600
44,180
Feb 2, 2026
10.6000
10.7000
10.1800
10.3200
10.3200
31,020
Jan 30, 2026
11.0000
11.1600
10.7000
10.7000
10.7000
22,270
Jan 29, 2026
11.4400
11.7400
10.5000
10.9800
10.9800
50,130
Jan 28, 2026
11.8000
11.9200
11.4600
11.7400
11.7400
23,310
Jan 27, 2026
11.6400
12.0800
11.4000
11.9000
11.9000
34,025
Jan 26, 2026
12.2000
12.3600
11.7200
12.0000
12.0000
24,200
Jan 23, 2026
12.9400
13.0000
12.0000
12.5000
12.5000
42,825
Jan 22, 2026
12.8200
13.1800
12.2400
13.0000
13.0000
25,950
Jan 21, 2026
13.2200
13.4000
12.0800
12.7800
12.7800
46,625
Jan 20, 2026
13.5000
14.5000
12.7000
13.5800
13.5800
145,470
Jan 16, 2026
13.1000
13.4000
12.5600
13.0200
13.0200
239,570
Jan 15, 2026
13.6000
13.6000
12.4000
12.8400
12.8400
47,460
Jan 14, 2026
11.7000
14.0000
11.5400
13.8000
13.8000
115,725
Jan 13, 2026
12.0000
12.0000
11.3000
11.7200
11.7200
27,105
Jan 12, 2026
11.9800
12.0000
11.4600
11.9000
11.9000
31,630
Jan 9, 2026
12.1800
12.2000
11.6000
11.8800
11.8800
24,680
Jan 8, 2026
12.6000
12.8000
11.7000
11.8200
11.8200
29,395
Jan 7, 2026
11.8000
12.7400
11.7000
12.5000
12.5000
31,395
Jan 6, 2026
11.7000
12.2800
11.5200
11.9000
11.9000
34,960
Jan 5, 2026
12.9600
13.1400
11.6000
11.6200
11.6200
60,245
Jan 2, 2026
12.0400
12.7400
11.7200
12.7400
12.7400
66,940
Dec 31, 2025
11.5200
11.8800
11.0000
11.5200
11.5200
87,310
Dec 30, 2025
12.6600
13.0000
11.4400
11.4600
11.4600
57,170
Dec 29, 2025
13.6200
13.6200
10.8000
12.1000
12.1000
243,805
Dec 26, 2025
14.8000
14.9800
14.2000
14.2000
14.2000
52,655
Dec 24, 2025
14.5400
15.4000
14.0000
14.5600
14.5600
84,725
Dec 23, 2025
16.2000
17.3000
16.0000
16.0000
16.0000
67,635
Dec 22, 2025
17.0000
17.3200
15.8200
15.9200
15.9200
52,935
Dec 19, 2025
17.0000
17.3800
16.0000
17.2200
17.2200
77,530
Dec 18, 2025
15.7000
17.8600
15.7000
15.9600
15.9600
137,665
Dec 17, 2025
17.0000
17.0800
15.2000
15.3200
15.3200
81,025
Dec 16, 2025
17.6000
17.8000
17.0000
17.0800
17.0800
27,375
Dec 15, 2025
17.6000
18.9800
17.2400
17.3400
17.3400
82,905
Dec 12, 2025
17.1000
17.8000
16.9000
17.1400
17.1400
38,295
Dec 11, 2025
17.0000
17.5000
16.5000
17.1000
17.1000
36,340
Dec 10, 2025
16.3800
18.2000
16.3800
17.2600
17.2600
70,320
Dec 9, 2025
16.2000
17.2000
16.0000
16.5400
16.5400
62,130
Dec 8, 2025
17.6000
17.9000
15.8400
16.3600
16.3600
92,730
Dec 5, 2025
18.1600
18.2000
17.2000
17.6000
17.6000
59,220
Dec 4, 2025
17.4000
19.1600
17.4000
18.0000
18.0000
67,420
Dec 3, 2025
18.0000
18.0000
16.6000
17.7800
17.7800
56,545
Dec 2, 2025
18.0800
18.6800
17.8000
17.8000
17.8000
42,490
Dec 1, 2025
19.6000
19.8000
17.6000
17.8600
17.8600
119,900
Nov 28, 2025
20.0000
20.6000
19.8000
20.2000
20.2000
35,905
Nov 26, 2025
19.8000
20.4000
19.4600
19.8200
19.8200
76,635
Nov 25, 2025
18.3200
20.8000
18.2600
19.8200
19.8200
149,405
Nov 24, 2025
18.0000
18.9600
17.6000
18.3800
18.3800
82,225
Nov 21, 2025
16.5000
19.3000
16.0000
18.4000
18.4000
209,560
Nov 20, 2025
16.1000
17.4000
15.8000
16.0000
16.0000
159,515
Nov 19, 2025
14.4000
16.2000
14.3000
15.1800
15.1800
83,285
Nov 18, 2025
15.6400
16.0000
14.0400
14.4000
14.4000
133,840
Nov 17, 2025
17.2000
17.6000
15.6600
15.9200
15.9200
126,090
Nov 14, 2025
15.0000
19.0000
14.8800
17.9600
17.9600
181,210
Nov 13, 2025
18.3600
19.2000
16.2200
16.5400
16.5400
195,940
Nov 12, 2025
19.6000
20.8000
18.8000
19.2400
19.2400
218,785
Nov 11, 2025
19.8000
22.2000
18.6000
18.8200
18.8200
301,615
Nov 10, 2025
18.2000
22.2000
16.4000
20.8000
20.8000
678,975
