Affyn Historical Data

FYN Page 15
Download
Date Close Price change Market cap Trading volume
May 19, 2024 $ 0.0417
-3.86%
$ 41.69 million $ 368,005
May 18, 2024 $ 0.0434
-0.04%
$ 43.39 million $ 345,663
May 17, 2024 $ 0.0434
+3.44%
$ 43.44 million $ 358,906
May 16, 2024 $ 0.042
-4.72%
$ 42 million $ 382,879
May 15, 2024 $ 0.0441
+9.41%
$ 44.07 million $ 376,965
May 14, 2024 $ 0.0403
-1.82%
$ 40.28 million $ 394,202
May 13, 2024 $ 0.041
-4.93%
$ 41.03 million $ 354,867
May 12, 2024 $ 0.0432
+2.21%
$ 43.15 million $ 347,803
May 11, 2024 $ 0.0422
-4.54%
$ 42.21 million $ 390,327
May 10, 2024 $ 0.0442
-7.17%
$ 44.22 million $ 408,356
May 9, 2024 $ 0.0476
+3.52%
$ 47.64 million $ 534,460
May 8, 2024 $ 0.046
+0.59%
$ 46.01 million $ 388,341
May 7, 2024 $ 0.0458
-6.93%
$ 45.76 million $ 401,841
May 6, 2024 $ 0.0492
-2.63%
$ 49.16 million $ 432,412
May 5, 2024 $ 0.0505
-1.86%
$ 50.49 million $ 369,939
May 4, 2024 $ 0.0514
+2.73%
$ 51.45 million $ 399,307
May 3, 2024 $ 0.0501
+0.88%
$ 50.08 million $ 416,661
May 2, 2024 $ 0.0496
+10.51%
$ 49.65 million $ 532,133
May 1, 2024 $ 0.0445
+5.89%
$ 44.92 million $ 416,422
Apr 30, 2024 $ 0.0421
-13.04%
$ 42.06 million $ 506,737
Apr 29, 2024 $ 0.0484
-8.77%
$ 48.38 million $ 454,488
Apr 28, 2024 $ 0.0531
+1.59%
$ 53.06 million $ 472,177
Apr 27, 2024 $ 0.0523
-6.27%
$ 52.26 million $ 499,737
Apr 26, 2024 $ 0.0558
-0.67%
$ 55.81 million $ 505,340
Apr 25, 2024 $ 0.0562
-1.12%
$ 56.17 million $ 469,465
Apr 24, 2024 $ 0.0568
-4.55%
$ 56.82 million $ 416,086
Apr 23, 2024 $ 0.0595
-2.06%
$ 59.45 million $ 495,249
Apr 22, 2024 $ 0.0607
-0.83%
$ 60.67 million $ 739,167
Apr 21, 2024 $ 0.0611
-2.68%
$ 61.11 million $ 664,447
Apr 20, 2024 $ 0.0627
+1.37%
$ 62.69 million $ 708,169
Apr 19, 2024 $ 0.0619
+7.92%
$ 61.9 million $ 792,281
Apr 18, 2024 $ 0.0574
+4.99%
$ 57.36 million $ 729,757
Apr 17, 2024 $ 0.0546
-9.39%
$ 54.56 million $ 718,255
Apr 16, 2024 $ 0.0602
-10.69%
$ 60.2 million $ 710,867
Apr 15, 2024 $ 0.0674
+19.01%
$ 67.39 million $ 898,752
Apr 14, 2024 $ 0.0566
-2.01%
$ 56.63 million $ 809,496
Apr 13, 2024 $ 0.0579
-14.49%
$ 57.88 million $ 856,639
Apr 12, 2024 $ 0.0678
-3.86%
$ 67.76 million $ 770,362
Apr 11, 2024 $ 0.0706
+1.53%
$ 70.56 million $ 849,505
Apr 10, 2024 $ 0.0695
-7.70%
$ 69.55 million $ 876,848
Apr 9, 2024 $ 0.0754
-14.70%
$ 75.36 million $ 1.17 million
Apr 8, 2024 $ 0.0883
+4.04%
$ 88.34 million $ 948,414
Apr 7, 2024 $ 0.0849
-2.70%
$ 84.92 million $ 987,635
Apr 6, 2024 $ 0.0873
-3.06%
$ 87.27 million $ 917,467
Apr 5, 2024 $ 0.09
-7.35%
$ 90.03 million $ 1.83 million
Apr 4, 2024 $ 0.0972
-13.92%
$ 97.17 million $ 1.25 million
Apr 3, 2024 $ 0.113
-0.01%
$ 112.89 million $ 1.01 million
Apr 2, 2024 $ 0.113
+3.33%
$ 112.73 million $ 1.17 million
Apr 1, 2024 $ 0.109
-7.90%
$ 108.86 million $ 920,526
Mar 31, 2024 $ 0.118
+5.56%
$ 118.09 million $ 1.1 million