Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.4166	0.4485	0.4086	0.4392	274,081	+0.02(+5.32%)
Apr 01, 2026	0.4325	0.4532	0.4117	0.4170	433,695	-0.00(-0.76%)
Mar 31, 2026	0.3900	0.4562	0.3600	0.4202	1,308,752	+0.04(+11.76%)
Mar 30, 2026	0.4530	0.4605	0.3305	0.3760	2,845,959	-0.11(-22.06%)
Mar 27, 2026	0.5080	0.5080	0.4513	0.4824	701,102	-0.02(-3.15%)
Mar 26, 2026	0.5030	0.5199	0.4920	0.4981	484,950	-0.01(-2.87%)
Mar 25, 2026	0.5300	0.5300	0.5005	0.5128	306,285	-0.00(-0.06%)
Mar 24, 2026	0.5300	0.5450	0.5050	0.5131	380,354	-0.01(-1.99%)
Mar 23, 2026	0.5300	0.5500	0.5010	0.5235	585,713	-0.03(-6.08%)
Mar 20, 2026	0.5821	0.5899	0.5500	0.5574	744,919	-0.02(-3.68%)
Mar 19, 2026	0.5960	0.5960	0.5636	0.5787	280,786	-0.02(-3.55%)
Mar 18, 2026	0.5837	0.6000	0.5801	0.6000	428,319	+0.02(+3.45%)
Mar 17, 2026	0.6299	0.6299	0.5800	0.5800	519,973	-0.04(-6.22%)
Mar 16, 2026	0.5700	0.6299	0.5700	0.6185	915,599	+0.05(+8.87%)
Mar 13, 2026	0.5567	0.5893	0.5537	0.5681	313,087	+0.02(+3.27%)
Mar 12, 2026	0.5700	0.5750	0.5461	0.5501	435,851	-0.02(-3.61%)
Mar 11, 2026	0.5469	0.5900	0.5414	0.5707	642,328	+0.03(+6.47%)
Mar 10, 2026	0.5200	0.5550	0.5182	0.5360	547,875	+0.01(+2.64%)
Mar 09, 2026	0.5300	0.5336	0.4900	0.5222	809,252	-0.01(-1.47%)
Mar 06, 2026	0.5000	0.5321	0.5000	0.5300	338,507	+0.00(+0.38%)
Mar 05, 2026	0.5400	0.5650	0.5100	0.5280	443,469	-0.02(-3.21%)
Mar 04, 2026	0.5100	0.5468	0.5141	0.5455	315,451	+0.02(+3.04%)
Mar 03, 2026	0.5450	0.5450	0.4838	0.5294	898,396	-0.01(-1.60%)
Mar 02, 2026	0.5400	0.5650	0.5301	0.5380	520,593	-0.03(-5.60%)
Feb 27, 2026	0.5501	0.5850	0.5480	0.5699	438,236	+0.01(+2.08%)
Feb 26, 2026	0.5900	0.5912	0.5500	0.5583	899,218	-0.01(-1.12%)
Feb 25, 2026	0.5400	0.5700	0.5400	0.5646	240,794	+0.02(+3.60%)
Feb 24, 2026	0.5500	0.5500	0.5351	0.5450	188,732	-0.01(-0.91%)
Feb 23, 2026	0.5406	0.5544	0.5243	0.5500	357,187	+0.01(+1.57%)
Feb 20, 2026	0.5310	0.5490	0.5300	0.5415	172,980	-0.00(-0.82%)
Feb 19, 2026	0.5300	0.5468	0.5213	0.5460	343,203	+0.02(+3.33%)
Feb 18, 2026	0.5010	0.5500	0.5010	0.5284	558,225	+0.03(+6.81%)
Feb 17, 2026	0.5082	0.5086	0.4800	0.4947	291,935	-0.01(-2.66%)
Feb 13, 2026	0.4800	0.5214	0.4800	0.5082	593,000	+0.02(+3.71%)
Feb 12, 2026	0.5298	0.5298	0.4702	0.4900	408,026	-0.01(-2.91%)
Feb 11, 2026	0.5083	0.5222	0.5000	0.5047	336,333	-0.01(-1.16%)
Feb 10, 2026	0.5293	0.5368	0.5083	0.5106	309,781	-0.02(-3.88%)
Feb 09, 2026	0.5000	0.5384	0.5000	0.5312	243,592	+0.02(+4.57%)
Feb 06, 2026	0.5109	0.5269	0.4851	0.5080	802,932	+0.02(+4.74%)
Feb 05, 2026	0.5192	0.5266	0.4800	0.4850	691,660	-0.06(-10.19%)
Feb 04, 2026	0.5400	0.5499	0.5053	0.5400	744,223	+0.02(+3.17%)
Feb 03, 2026	0.5382	0.5599	0.5063	0.5234	883,614	+0.01(+1.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Femasys Inc. - Common Stock (NQ:FEMY)

Historical Prices

Starting at $3.75/week.

Subscribe Today