Femasys Inc (FEMY)
1.18
0.00 (0.00%)
USD |
NASDAQ |
May 31, 16:00
1.17
-0.01
(-0.85%)
After-Hours: 20:00
Femasys Price: 1.18 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 1.19 | 1.22 | 1.174 | 1.18 | 64671.00 |
May 30, 2024 | 1.18 | 1.22 | 1.17 | 1.18 | 138558.0 |
May 29, 2024 | 1.22 | 1.22 | 1.16 | 1.17 | 152431.0 |
May 28, 2024 | 1.27 | 1.29 | 1.21 | 1.21 | 147229.0 |
May 24, 2024 | 1.24 | 1.33 | 1.21 | 1.28 | 320569.0 |
May 23, 2024 | 1.31 | 1.31 | 1.22 | 1.24 | 75044.00 |
May 22, 2024 | 1.24 | 1.35 | 1.24 | 1.30 | 96232.00 |
May 21, 2024 | 1.29 | 1.299 | 1.22 | 1.28 | 110033.0 |
May 20, 2024 | 1.25 | 1.282 | 1.22 | 1.26 | 127405.0 |
May 17, 2024 | 1.29 | 1.29 | 1.24 | 1.27 | 258096.0 |
May 16, 2024 | 1.32 | 1.36 | 1.26 | 1.29 | 138866.0 |
May 15, 2024 | 1.35 | 1.39 | 1.32 | 1.33 | 158543.0 |
May 14, 2024 | 1.28 | 1.38 | 1.25 | 1.38 | 183989.0 |
May 13, 2024 | 1.24 | 1.30 | 1.21 | 1.27 | 182457.0 |
May 10, 2024 | 1.28 | 1.285 | 1.20 | 1.21 | 139097.0 |
May 09, 2024 | 1.34 | 1.374 | 1.25 | 1.27 | 235599.0 |
May 08, 2024 | 1.43 | 1.51 | 1.37 | 1.39 | 306168.0 |
May 07, 2024 | 1.39 | 1.44 | 1.34 | 1.42 | 138488.0 |
May 06, 2024 | 1.30 | 1.39 | 1.30 | 1.35 | 180394.0 |
May 03, 2024 | 1.28 | 1.32 | 1.24 | 1.29 | 62923.00 |
May 02, 2024 | 1.29 | 1.330 | 1.22 | 1.235 | 284746.0 |
May 01, 2024 | 1.27 | 1.34 | 1.27 | 1.30 | 108447.0 |
Apr 30, 2024 | 1.33 | 1.33 | 1.27 | 1.27 | 69173.00 |
Apr 29, 2024 | 1.27 | 1.34 | 1.25 | 1.32 | 84220.00 |
Apr 26, 2024 | 1.33 | 1.364 | 1.21 | 1.27 | 138216.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.3064
Minimum
Sep 21 2023
12.00
Maximum
Jun 18 2021
2.380
Average
1.39
Median
Oct 18 2023
Price Benchmarks
Avinger Inc | 2.145 |
Biolase Inc | 0.1705 |
AIM ImmunoTech Inc | 0.362 |
Protalix BioTherapeutics Inc | 1.13 |
Armata Pharmaceuticals Inc | 2.72 |
Price Related Metrics
PS Ratio | 20.08 |
Price to Book Value | 1.68 |
Earnings Yield | -71.19% |
Market Cap | 26.22M |