NASDAQ, FEMY End of Day and Historical Stock Data [Femasys Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, FEMY:

12 Aug 25 16:49

LAST: 0.7300	CHANGE: 0.05	OPEN: 0.8100	HIGH: 0.8100	ASK: 0.0000	VOLUME: 320K
LAST: 0.7300	CHG(%): 5.86	PREV: 0.7754	LOW: 0.7200	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	0.8100	0.8169	0.7228	0.7300	327K
11 Aug 25	0.8300	0.8498	0.7710	0.7754	416K
08 Aug 25	0.8990	0.8999	0.8700	0.8929	193.2K
07 Aug 25	0.9500	0.9500	0.8780	0.8824	165.1K
06 Aug 25	0.9460	0.9500	0.8800	0.9321	539.5K
05 Aug 25	0.8060	1.0000	0.8060	0.9687	745.9K
04 Aug 25	0.8150	0.8199	0.8000	0.8083	153.6K
01 Aug 25	0.8200	0.8275	0.8000	0.8196	136.2K
31 Jul 25	0.8300	0.8300	0.8100	0.8292	169.1K
30 Jul 25	0.8404	0.8545	0.8300	0.8300	85.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	-2.02
EPS Ratio:	-0.91
PtB:	12.59
Shares:	32.53M
Market Cap:	23.74M
52wk range:	0.69 - 1.80

TECHNICALS

MA5:	0.84
MA20:	0.87
MA50:	0.89
MA200:	1.13
STO9:	14.71
RSI14:	37.01
WPR14:	-100.00
MTM14:	-0.19
ROC14:	-0.20
Week High:	0.95
Week Low:	0.72
Month High:	1.00
Month Low:	0.72
Volatility:	7.41