
Femasys Inc (FEMY)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.42 | 35 | 1.2 | 1.72 | 1.1561 | 607821 | 1.42183503 | CS |
4 | 0.53 | 48.623853211 | 1.09 | 1.72 | 1.04 | 341544 | 1.267114 | CS |
12 | 0.5 | 44.6428571429 | 1.12 | 1.72 | 1.03 | 205235 | 1.2071812 | CS |
26 | 0.53 | 48.623853211 | 1.09 | 1.72 | 0.86 | 183213 | 1.17315736 | CS |
52 | 0.4 | 32.7868852459 | 1.22 | 2.4 | 0.86 | 285739 | 1.45079364 | CS |
156 | -1.53 | -48.5714285714 | 3.15 | 4.75 | 0.2479 | 1359729 | 1.80273581 | CS |
260 | -11.46 | -87.6146788991 | 13.08 | 13.75 | 0.2479 | 1134803 | 1.90184468 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 1.59 | 0.21 | 15.22 | 1.3849 | 1.6299999 | 1.3849 | 1018215 |
1739489700 | 1.3799999 | 0.06 | 4.55 | 1.35 | 1.3799999 | 1.28 | 354374 |
1739403300 | 1.32 | 0.07 | 5.60 | 1.26 | 1.3392 | 1.2 | 333108 |
1739316900 | 1.25 | 0.09 | 7.76 | 1.2 | 1.34 | 1.1560999 | 717197 |
1739230500 | 1.16 | -0.02 | -1.69 | 1.18 | 1.185 | 1.09 | 216659 |
1738971300 | 1.18 | 0 | 0.00 | 1.19 | 1.195 | 1.16 | 166664 |
1738884900 | 1.18 | -0.02 | -1.67 | 1.2 | 1.235 | 1.16 | 332391 |
1738798500 | 1.2 | 0.07 | 6.19 | 1.16 | 1.33 | 1.1277 | 701819 |
1738712100 | 1.1299999 | 0 | 0.00 | 1.15 | 1.18 | 1.11 | 137542 |
1738625700 | 1.1299999 | -0.05 | -4.24 | 1.135 | 1.1399999 | 1.09 | 104804 |
1738366500 | 1.18 | -0.01 | -0.84 | 1.18 | 1.19 | 1.16 | 121498 |
1738280100 | 1.19 | 0.02 | 1.71 | 1.16 | 1.2 | 1.12 | 286106 |
1738193700 | 1.17 | 0.13 | 11.96 | 1.05 | 1.19 | 1.05 | 615257 |
1738107300 | 1.045 | -0.05 | -4.13 | 1.0889 | 1.0889 | 1.04 | 123593 |
1738020900 | 1.09 | -0.06 | -5.22 | 1.1299999 | 1.1399999 | 1.07 | 128292 |
1737761700 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.25 | 1.1299999 | 192383 |
1737675300 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
1737588900 | 1.1399999 | -0.05 | -4.20 | 1.21 | 1.21 | 1.1201 | 364712 |
1737502500 | 1.19 | 0.08 | 7.21 | 1.11 | 1.21 | 1.05 | 210245 |
1737156900 | 1.11 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.082 | 29672 |
1737070500 | 1.11 | 0.05 | 4.72 | 1.05 | 1.15 | 1.05 | 330407 |
1736984100 | 1.06 | 0.01 | 0.95 | 1.08 | 1.09 | 1.04 | 28037 |
1736897700 | 1.05 | 0 | 0.00 | 1.07 | 1.1077 | 1.05 | 59187 |
1736811300 | 1.05 | -0.03 | -2.78 | 1.06 | 1.07 | 1.04 | 60754 |
1736552100 | 1.08 | -0.01 | -0.92 | 1.07 | 1.09 | 1.05 | 134642 |
1736379300 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1 | 1.06 | 43648 |
1736292900 | 1.1 | -0.02 | -1.79 | 1.1299999 | 1.15 | 1.08 | 84435 |
1736206500 | 1.12 | 0 | 0.00 | 1.1399999 | 1.1479 | 1.1 | 63653 |
1735947300 | 1.12 | 0.02 | 1.82 | 1.1299999 | 1.1425 | 1.08 | 44789 |
1735860900 | 1.1 | 0 | 0.00 | 1.0947 | 1.15 | 1.06 | 95299 |
1735688100 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.06 | 162359 |
1735601700 | 1.1 | -0.03 | -2.65 | 1.12 | 1.12 | 1.07 | 140286 |
1735342500 | 1.1299999 | -0.02 | -1.74 | 1.1405 | 1.17 | 1.05 | 222407 |
1735256100 | 1.15 | 0.04 | 3.60 | 1.1 | 1.1599 | 1.098 | 86785 |
1735077840 | 1.11 | 0.04 | 3.74 | 1.1 | 1.11 | 1.07 | 58191 |
1734996900 | 1.07 | -0.02 | -1.83 | 1.1 | 1.11 | 1.06 | 78020 |
1734737700 | 1.09 | -0.01 | -0.91 | 1.1 | 1.125 | 1.085 | 73925 |
1734651300 | 1.1 | 0.02 | 1.85 | 1.1342 | 1.1385 | 1.08 | 78772 |
1734564900 | 1.08 | -0.06 | -5.26 | 1.1515 | 1.1848 | 1.08 | 117867 |
1734478500 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.19 | 1.09 | 134547 |
1734392100 | 1.15 | -0.04 | -3.36 | 1.211 | 1.2399 | 1.1 | 386666 |
1734132900 | 1.19 | 0 | 0.00 | 1.18 | 1.22 | 1.1712 | 89712 |
1734046500 | 1.19 | -0.05 | -4.03 | 1.2503 | 1.26 | 1.185 | 143142 |
1733960100 | 1.24 | 0.01 | 0.81 | 1.2155 | 1.2891 | 1.2 | 155480 |
1733873700 | 1.23 | 0.09 | 7.89 | 1.1312 | 1.3 | 1.1312 | 510269 |
1733787300 | 1.1399999 | 0.02 | 1.79 | 1.1102 | 1.16 | 1.1 | 219230 |
1733528100 | 1.12 | 0.02 | 1.82 | 1.1399999 | 1.1399999 | 1.09 | 136209 |
1733441700 | 1.1 | -0.01 | -0.90 | 1.1399999 | 1.15 | 1.08 | 199907 |
1733355300 | 1.11 | 0.03 | 2.78 | 1.09 | 1.11 | 1.06 | 114616 |
1733268900 | 1.08 | -0.02 | -1.82 | 1.105 | 1.11 | 1.05 | 122502 |
1733182500 | 1.1 | -0.02 | -1.79 | 1.11 | 1.16 | 1.09 | 161996 |
1732917840 | 1.12 | 0.08 | 7.69 | 1.0552999 | 1.15 | 1.05 | 113205 |
1732750500 | 1.04 | -0.02 | -1.89 | 1.06 | 1.07 | 1.03 | 69382 |
1732664100 | 1.06 | -0.04 | -3.64 | 1.12 | 1.1299999 | 1.04 | 138867 |
1732577700 | 1.1 | 0.05 | 4.76 | 1.06 | 1.2 | 1.06 | 553873 |
1732318500 | 1.05 | 0.04 | 3.96 | 1.02 | 1.095 | 1.02 | 149492 |
1732232100 | 1.01 | 0.03 | 3.38 | 0.9869 | 1.03 | 0.96 | 94555 |
1732145700 | 0.977 | 0.091 | 10.27 | 0.9193 | 0.9864 | 0.91 | 112029 |
1732059300 | 0.886 | -0.0457 | -4.91 | 0.9214 | 0.928699 | 0.86 | 231962 |
1731972900 | 0.9317 | -0.0211 | -2.21 | 0.95 | 0.954819 | 0.91 | 282743 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約