XNAS
Datos históricos de Femasys Inc.
Femasys Inc. · FEMY
$1.95
▼ -0.02 (-1.00%)
Última operación · 10/10/2026, 17:20:14 UTC
- Variación en el periodo
- −83.67%
- Máximo
- US$22.20
- 10 de noviembre de 2025
- Mínimo
- US$1.92
- 9 de octubre de 2026
- Volumen medio diario
- 0.29 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.10 | 2.15 | 1.92 | 2.00 | −2.20% | 128,500.103 |
| 8 oct 2026 | 1.99 | 2.11 | 1.94 | 2.05 | +2.25% | 67,689.735 |
| 7 oct 2026 | 2.04 | 2.05 | 1.96 | 2.00 | −3.85% | 80,797.898 |
| 6 oct 2026 | 2.07 | 2.11 | 2.01 | 2.08 | +2.97% | 24,165.983 |
| 5 oct 2026 | 2.05 | 2.17 | 1.99 | 2.02 | −1.46% | 228,356.589 |
| 2 oct 2026 | 2.16 | 2.19 | 1.96 | 2.05 | −2.38% | 252,635.619 |
| 1 oct 2026 | 2.17 | 2.24 | 2.10 | 2.10 | −2.78% | 51,882.51 |
| 30 sep 2026 | 2.19 | 2.24 | 2.09 | 2.16 | +3.35% | 114,335.824 |
| 29 sep 2026 | 2.36 | 2.36 | 2.00 | 2.09 | −12.18% | 278,331.348 |
| 28 sep 2026 | 2.42 | 2.49 | 2.35 | 2.38 | −4.03% | 20,791.08 |
| 25 sep 2026 | 2.43 | 2.55 | 2.43 | 2.48 | +2.06% | 36,164.177 |
| 24 sep 2026 | 2.53 | 2.62 | 2.42 | 2.43 | −5.81% | 103,669.813 |
| 23 sep 2026 | 2.60 | 2.60 | 2.50 | 2.58 | +0.78% | 34,129.116 |
| 22 sep 2026 | 2.55 | 2.69 | 2.55 | 2.56 | +1.19% | 73,289.713 |
| 21 sep 2026 | 2.57 | 2.63 | 2.53 | 2.53 | −2.32% | 32,391.716 |
| 18 sep 2026 | 2.51 | 2.64 | 2.51 | 2.59 | +1.57% | 35,227.124 |
| 17 sep 2026 | 2.56 | 2.61 | 2.45 | 2.55 | +0.39% | 65,734.709 |
| 16 sep 2026 | 2.61 | 2.74 | 2.51 | 2.54 | −0.78% | 79,415.712 |
| 15 sep 2026 | 2.67 | 2.74 | 2.50 | 2.56 | −4.12% | 71,581.396 |
| 14 sep 2026 | 2.84 | 2.85 | 2.59 | 2.67 | −3.96% | 29,809.113 |
| 11 sep 2026 | 2.81 | 2.83 | 2.74 | 2.78 | +1.46% | 16,202.228 |
| 10 sep 2026 | 2.90 | 2.95 | 2.68 | 2.74 | −3.18% | 35,533.396 |
| 9 sep 2026 | 2.71 | 2.84 | 2.67 | 2.83 | +5.60% | 46,734.932 |
| 8 sep 2026 | 2.99 | 3.09 | 2.60 | 2.68 | −10.07% | 198,411.312 |
| 4 sep 2026 | 3.03 | 3.06 | 2.93 | 2.98 | −2.61% | 72,927.855 |
| 3 sep 2026 | 3.10 | 3.18 | 3.01 | 3.06 | −1.29% | 56,718.031 |
| 2 sep 2026 | 3.26 | 3.39 | 3.02 | 3.10 | −4.91% | 140,712.642 |
| 1 sep 2026 | 3.34 | 3.43 | 3.21 | 3.26 | −4.96% | 66,998.798 |
| 31 ago 2026 | 3.22 | 3.44 | 3.10 | 3.43 | +7.19% | 231,003.265 |
| 28 ago 2026 | 2.79 | 3.35 | 2.74 | 3.20 | +14.70% | 534,505.266 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.