Affyn Historical Data

FYN Page 18
Download
Date Close Price change Market cap Trading volume
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
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