Affyn Historical Data

FYN Page 22
Download
Date Close Price change Market cap Trading volume
Jun 4, 2023 $ 0.0323
-4.64%
$ 32.29 million $ 705,549
Jun 3, 2023 $ 0.0338
-0.04%
$ 33.85 million $ 727,676
Jun 2, 2023 $ 0.0338
-5.99%
$ 33.8 million $ 927,125
Jun 1, 2023 $ 0.036
-1.08%
$ 36.01 million $ 616,170
May 31, 2023 $ 0.0364
-3.81%
$ 36.4 million $ 803,536
May 30, 2023 $ 0.0379
+0.17%
$ 37.85 million $ 717,301
May 29, 2023 $ 0.0378
-2.45%
$ 37.84 million $ 761,457
May 28, 2023 $ 0.0388
-2.60%
$ 38.78 million $ 766,861
May 27, 2023 $ 0.0398
+1.83%
$ 39.8 million $ 744,685
May 26, 2023 $ 0.0391
+1.75%
$ 39.08 million $ 758,895
May 25, 2023 $ 0.0384
-2.33%
$ 38.4 million $ 748,160
May 24, 2023 $ 0.0393
-0.29%
$ 39.27 million $ 755,530
May 23, 2023 $ 0.0394
-1.70%
$ 39.43 million $ 761,275
May 22, 2023 $ 0.0401
-0.78%
$ 40.06 million $ 815,473
May 21, 2023 $ 0.0404
-1.08%
$ 40.38 million $ 763,291
May 20, 2023 $ 0.0409
-0.17%
$ 40.87 million $ 728,358
May 19, 2023 $ 0.0409
-2.63%
$ 40.92 million $ 726,612
May 18, 2023 $ 0.042
+1.91%
$ 42.01 million $ 852,297
May 17, 2023 $ 0.0413
+2.17%
$ 41.28 million $ 722,693
May 16, 2023 $ 0.0404
-3.45%
$ 40.4 million $ 694,151
May 15, 2023 $ 0.0418
-7.93%
$ 41.85 million $ 747,696
May 14, 2023 $ 0.0455
+0.35%
$ 45.48 million $ 835,294
May 13, 2023 $ 0.0453
+11.14%
$ 45.33 million $ 874,787
May 12, 2023 $ 0.0408
-16.03%
$ 40.75 million $ 780,135
May 11, 2023 $ 0.0486
-13.94%
$ 48.55 million $ 755,659
May 10, 2023 $ 0.0566
-7.34%
$ 56.57 million $ 1.24 million
May 9, 2023 $ 0.0608
+2.09%
$ 60.81 million $ 744,284
May 8, 2023 $ 0.0596
+7.96%
$ 59.55 million $ 1.39 million
May 7, 2023 $ 0.0551
-0.46%
$ 55.13 million $ 1.08 million
May 6, 2023 $ 0.0554
+1.49%
$ 55.37 million $ 1.05 million
May 5, 2023 $ 0.0545
+3.26%
$ 54.54 million $ 1.07 million
May 4, 2023 $ 0.0528
-6.49%
$ 52.82 million $ 3.06 million
May 3, 2023 $ 0.0565
-14.79%
$ 56.48 million $ 4.61 million
May 2, 2023 $ 0.0663
+4.97%
$ 66.29 million $ 1.09 million
May 1, 2023 $ 0.0631
-17.81%
$ 63.15 million $ 2.34 million
Apr 30, 2023 $ 0.0768
-9.69%
$ 76.83 million $ 2.13 million
Apr 29, 2023 $ 0.0848
+28.17%
$ 84.82 million $ 9.19 million
Apr 28, 2023 $ 0.0659
+12.51%
$ 65.88 million $ 6.7 million
Apr 27, 2023 $ 0.0586
+2.22%
$ 58.56 million $ 818,213
Apr 26, 2023 $ 0.0573
-1.04%
$ 57.29 million $ 1.7 million
Apr 25, 2023 $ 0.0579
+8.25%
$ 57.89 million $ 4.65 million
Apr 24, 2023 $ 0.0535
-2.25%
$ 53.46 million $ 539,496
Apr 23, 2023 $ 0.0547
+1.59%
$ 54.69 million $ 2.16 million
Apr 22, 2023 $ 0.0538
+11.14%
$ 53.84 million $ 547,635
Apr 21, 2023 $ 0.0484
-1.08%
$ 48.44 million $ 5.23 million
Apr 20, 2023 $ 0.049
-2.96%
$ 48.97 million $ 4.74 million
Apr 19, 2023 $ 0.0505
-1.33%
$ 50.46 million $ 1.14 million
Apr 18, 2023 $ 0.0511
+0.54%
$ 51.14 million $ 763,668
Apr 17, 2023 $ 0.0509
+4.78%
$ 50.87 million $ 835,140
Apr 16, 2023 $ 0.0485
-1.15%
$ 48.55 million $ 806,367