Affyn Historical Data

FYN Page 16
Download
Date Close Price change Market cap Trading volume
Mar 30, 2024 $ 0.112
-5.60%
$ 111.69 million $ 1.14 million
Mar 29, 2024 $ 0.118
+0.60%
$ 118.34 million $ 1.28 million
Mar 28, 2024 $ 0.118
+1.77%
$ 117.64 million $ 1.24 million
Mar 27, 2024 $ 0.116
-8.89%
$ 115.86 million $ 1.37 million
Mar 26, 2024 $ 0.127
-16.41%
$ 127.2 million $ 1.75 million
Mar 25, 2024 $ 0.152
-3.00%
$ 152.16 million $ 2.1 million
Mar 24, 2024 $ 0.157
+12.23%
$ 156.6 million $ 1.73 million
Mar 23, 2024 $ 0.14
-11.41%
$ 139.52 million $ 1.93 million
Mar 22, 2024 $ 0.158
+2.88%
$ 157.8 million $ 4.27 million
Mar 21, 2024 $ 0.154
+30.51%
$ 153.76 million $ 4.18 million
Mar 20, 2024 $ 0.118
+35.68%
$ 117.95 million $ 2.51 million
Mar 19, 2024 $ 0.0869
-15.74%
$ 86.94 million $ 1.98 million
Mar 18, 2024 $ 0.103
-9.02%
$ 103.21 million $ 1.55 million
Mar 17, 2024 $ 0.113
-1.67%
$ 113.39 million $ 649,064
Mar 16, 2024 $ 0.116
-3.32%
$ 115.52 million $ 1.03 million
Mar 15, 2024 $ 0.119
-5.08%
$ 119.31 million $ 1.39 million
Mar 14, 2024 $ 0.126
-8.18%
$ 126.08 million $ 1.57 million
Mar 13, 2024 $ 0.137
+49.22%
$ 137.28 million $ 1.54 million
Mar 12, 2024 $ 0.0921
-0.68%
$ 92.11 million $ 713,833
Mar 11, 2024 $ 0.0927
+23.81%
$ 92.74 million $ 941,376
Mar 10, 2024 $ 0.0748
-2.30%
$ 74.84 million $ 454,178
Mar 9, 2024 $ 0.0767
+10.36%
$ 76.67 million $ 653,755
Mar 8, 2024 $ 0.0694
-0.71%
$ 69.39 million $ 460,559
Mar 7, 2024 $ 0.0698
+5.58%
$ 69.78 million $ 521,258
Mar 6, 2024 $ 0.0661
+4.86%
$ 66.09 million $ 457,736
Mar 5, 2024 $ 0.063
-3.76%
$ 63.03 million $ 710,682
Mar 4, 2024 $ 0.0657
+9.20%
$ 65.66 million $ 329,453
Mar 3, 2024 $ 0.0601
-1.50%
$ 60.13 million $ 390,857
Mar 2, 2024 $ 0.061
+21.21%
$ 60.95 million $ 659,739
Mar 1, 2024 $ 0.0502
+2.06%
$ 50.21 million $ 344,592
Feb 29, 2024 $ 0.0492
-10.99%
$ 49.21 million $ 422,837
Feb 28, 2024 $ 0.0552
-8.89%
$ 55.21 million $ 737,209
Feb 27, 2024 $ 0.0606
+72.50%
$ 60.6 million $ 1.04 million
Feb 26, 2024 $ 0.0349
+16.46%
$ 34.87 million $ 299,135
Feb 25, 2024 $ 0.0299
+3.74%
$ 29.94 million $ 202,577
Feb 24, 2024 $ 0.0289
+1.52%
$ 28.89 million $ 220,386
Feb 23, 2024 $ 0.0284
-1.31%
$ 28.44 million $ 231,100
Feb 22, 2024 $ 0.0288
+0.66%
$ 28.79 million $ 276,425
Feb 21, 2024 $ 0.0286
-1.69%
$ 28.62 million $ 358,878
Feb 20, 2024 $ 0.0291
+1.65%
$ 29.14 million $ 504,708
Feb 19, 2024 $ 0.0287
+3.23%
$ 28.67 million $ 489,266
Feb 18, 2024 $ 0.0278
+2.92%
$ 27.75 million $ 463,814
Feb 17, 2024 $ 0.0269
-0.62%
$ 26.92 million $ 601,016
Feb 16, 2024 $ 0.0271
-0.87%
$ 27.09 million $ 705,326
Feb 15, 2024 $ 0.0273
+1.73%
$ 27.27 million $ 685,600
Feb 14, 2024 $ 0.0268
+4.98%
$ 26.8 million $ 746,442
Feb 13, 2024 $ 0.0255
+0.92%
$ 25.53 million $ 709,269
Feb 12, 2024 $ 0.0253
+6.05%
$ 25.3 million $ 579,192
Feb 11, 2024 $ 0.0239
+0.21%
$ 23.86 million $ 475,028
Feb 10, 2024 $ 0.0238
+0.18%
$ 23.81 million $ 436,401