Femasys Inc

FEMY
🏛️ 美国 →
0.35
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 3.67 3.97 3.55 3.90 0.1M
2021-12-30 3.44 3.84 3.44 3.62 0.2M
2021-12-29 3.63 3.63 3.05 3.49 0.4M
2021-12-28 3.96 4.15 3.32 3.52 0.5M
2021-12-27 4.53 4.55 3.76 3.92 0.7M
2021-12-23 4.42 4.77 4.25 4.58 0.1M
2021-12-22 4.01 4.53 4.01 4.39 0.1M
2021-12-21 4.10 4.60 3.99 4.12 0.1M
2021-12-20 4.00 4.17 3.70 4.17 0.1M
2021-12-17 4.07 4.19 3.85 4.12 0.0M
2021-12-16 4.06 4.34 3.96 4.07 0.1M
2021-12-15 4.21 4.46 3.91 4.04 0.2M
2021-12-14 4.25 4.43 4.08 4.28 0.1M
2021-12-13 4.42 4.46 4.23 4.29 0.0M
2021-12-10 4.29 4.55 4.25 4.46 0.1M
2021-12-09 4.60 4.64 4.03 4.45 0.3M
2021-12-08 4.58 5.64 4.40 4.66 1.2M
2021-12-07 4.47 5.00 4.37 4.53 0.0M
2021-12-06 4.41 4.85 4.36 4.48 0.0M
2021-12-03 4.90 4.90 4.40 4.54 0.0M
2021-12-02 4.63 4.92 4.37 4.87 0.0M
2021-12-01 5.33 5.33 4.36 4.68 0.1M
2021-11-30 5.36 5.42 5.02 5.38 0.0M
2021-11-29 4.72 5.42 4.39 5.41 0.2M
2021-11-26 4.44 4.88 4.30 4.54 0.1M
2021-11-24 4.03 5.94 3.98 4.99 2.4M
2021-11-23 4.84 4.84 3.77 4.06 0.1M
2021-11-22 5.12 5.49 4.31 4.88 0.1M
2021-11-19 5.04 5.26 5.00 5.01 0.0M
2021-11-18 6.40 6.45 4.63 5.11 0.2M
2021-11-17 6.96 6.96 6.30 6.43 0.1M
2021-11-16 6.92 6.92 6.66 6.82 0.0M
2021-11-15 7.15 7.17 6.80 6.86 0.0M
2021-11-12 7.32 7.32 7.06 7.13 0.0M
2021-11-11 7.13 7.60 7.01 7.41 0.0M
2021-11-10 7.40 7.48 7.25 7.26 0.0M
2021-11-09 7.97 7.97 7.29 7.61 0.1M
2021-11-08 7.34 8.10 6.83 8.02 0.4M
2021-11-05 7.04 7.38 7.01 7.25 0.0M
2021-11-04 6.96 7.15 6.88 7.00 0.1M
2021-11-03 6.81 6.83 6.62 6.79 0.0M
2021-11-02 6.60 6.88 6.60 6.76 0.0M
2021-11-01 7.00 7.00 6.56 6.66 0.0M
2021-10-29 7.00 7.10 6.85 6.93 0.0M
2021-10-28 7.15 7.15 6.90 6.99 0.0M
2021-10-27 7.24 7.24 6.82 7.02 0.0M
2021-10-26 7.00 7.19 6.83 7.14 0.0M
2021-10-25 6.92 7.00 6.76 6.99 0.0M
2021-10-22 7.11 7.11 6.93 6.96 0.0M
2021-10-21 7.00 7.20 7.00 7.12 0.0M
2021-10-20 6.93 7.22 6.93 7.13 0.0M
2021-10-19 6.84 7.20 6.84 7.00 0.0M
2021-10-18 7.04 7.08 6.98 6.99 0.0M
2021-10-15 6.90 7.17 6.90 7.00 0.0M
2021-10-14 7.43 7.43 7.18 7.18 0.0M
2021-10-13 7.19 7.51 7.19 7.25 0.1M
2021-10-12 6.98 7.18 6.96 7.13 0.0M
2021-10-11 7.07 7.17 6.90 7.12 0.0M
2021-10-08 6.95 7.07 6.92 7.07 0.0M
2021-10-07 7.00 7.00 6.90 7.00 0.0M
2021-10-06 6.88 6.95 6.82 6.95 0.0M
2021-10-05 7.20 7.20 7.04 7.09 0.0M
2021-10-04 6.86 7.20 6.86 7.01 0.0M
2021-10-01 6.90 7.39 6.90 7.20 0.0M
2021-09-30 7.20 7.20 6.82 6.89 0.0M
2021-09-29 7.15 7.40 7.10 7.20 0.0M
2021-09-28 7.05 7.29 6.73 7.18 0.0M
2021-09-27 7.48 7.60 7.10 7.12 0.0M
2021-09-24 7.30 7.80 7.17 7.59 0.1M
2021-09-23 6.90 7.42 6.85 7.20 0.1M
2021-09-22 6.50 7.12 6.50 6.79 0.1M
2021-09-21 6.82 6.99 6.50 6.52 0.0M
2021-09-20 7.07 7.20 6.63 6.77 0.0M
2021-09-17 7.30 7.53 7.12 7.13 0.0M
2021-09-16 7.14 7.50 7.14 7.27 0.0M
2021-09-15 7.31 7.54 7.09 7.24 0.0M
2021-09-14 7.12 7.46 7.12 7.36 0.0M
2021-09-13 7.35 7.77 7.00 7.11 0.0M
2021-09-10 7.51 7.79 7.00 7.52 0.0M
2021-09-09 7.27 7.59 7.27 7.50 0.0M
2021-09-08 7.60 7.74 7.27 7.58 0.0M
2021-09-07 7.67 7.91 7.48 7.83 0.0M
2021-09-03 7.11 7.76 7.11 7.33 0.0M
2021-09-02 7.79 7.88 7.52 7.52 0.0M
2021-09-01 7.95 8.10 7.21 7.92 0.0M
2021-08-31 6.95 8.40 6.91 7.96 0.3M
2021-08-30 6.95 6.95 6.59 6.95 0.0M
2021-08-27 6.81 6.94 6.66 6.75 0.0M
2021-08-26 7.02 7.02 6.62 6.62 0.0M
2021-08-25 7.00 7.16 6.59 6.78 0.0M
2021-08-24 7.22 7.30 6.52 6.76 0.0M
2021-08-23 6.72 7.51 6.53 7.35 0.0M
2021-08-20 6.70 7.14 6.50 6.70 0.1M
2021-08-19 6.75 6.75 6.60 6.67 0.0M
2021-08-18 6.64 6.74 6.62 6.69 0.0M
2021-08-17 6.90 7.01 6.60 6.60 0.0M
2021-08-16 7.05 7.36 6.83 6.95 0.0M
2021-08-13 7.19 7.50 7.04 7.05 0.0M
2021-08-12 7.40 7.40 7.15 7.19 0.0M
2021-08-11 7.28 7.58 7.03 7.39 0.1M
2021-08-10 7.18 7.33 7.11 7.14 0.0M
2021-08-09 7.21 7.66 7.21 7.50 0.0M
2021-08-06 7.25 7.30 7.21 7.21 0.0M
2021-08-05 7.68 7.68 7.08 7.24 0.0M
2021-08-04 7.29 7.70 7.20 7.70 0.0M
2021-08-03 7.68 7.68 7.30 7.35 0.0M
2021-08-02 7.45 7.99 7.31 7.76 0.1M
2021-07-30 7.13 7.35 7.13 7.30 0.0M
2021-07-29 7.23 7.41 7.11 7.25 0.0M
2021-07-28 7.34 7.46 7.11 7.24 0.0M
2021-07-27 7.45 7.68 7.25 7.34 0.0M
2021-07-26 8.00 8.19 7.35 7.45 0.0M
2021-07-23 8.23 8.36 7.85 7.99 0.1M
2021-07-22 8.29 8.90 8.15 8.15 0.1M
2021-07-21 8.20 9.98 7.89 8.45 0.7M
2021-07-20 7.16 9.49 7.02 8.02 1.1M
2021-07-19 7.40 7.51 6.77 6.99 0.2M
2021-07-16 7.35 7.69 7.35 7.49 0.0M
2021-07-15 7.45 7.76 7.10 7.30 0.0M
2021-07-14 8.37 8.49 7.27 7.50 0.3M
2021-07-13 7.87 9.22 7.74 8.50 0.7M
2021-07-12 7.76 7.76 7.22 7.41 0.1M
2021-07-09 7.00 7.86 7.00 7.57 0.1M
2021-07-08 7.60 7.60 7.10 7.20 0.1M
2021-07-07 7.43 7.79 7.12 7.75 0.1M
2021-07-06 7.73 7.79 7.01 7.09 0.2M
2021-07-02 7.75 8.35 7.33 7.37 0.1M
2021-07-01 8.15 8.34 7.66 8.15 0.3M
2021-06-30 8.10 10.79 7.60 8.11 3.3M
2021-06-29 8.12 8.42 8.05 8.16 0.1M
2021-06-28 8.97 8.97 7.65 7.98 0.1M
2021-06-25 10.50 10.50 8.55 8.55 0.1M
2021-06-24 10.59 10.59 9.53 9.89 0.0M
2021-06-23 9.78 10.60 9.67 10.45 0.0M
2021-06-22 11.15 11.15 9.71 9.95 0.1M
2021-06-21 11.66 12.14 10.84 10.85 0.1M
2021-06-18 13.08 13.75 11.55 12.00 1.3M