Affyn Historical Data

FYN Page 23
Download
Date Close Price change Market cap Trading volume
Aug 18, 2023 $0.019
-1.29%
$18.95 million $652,503
Aug 17, 2023 $0.0192
-1.20%
$19.2 million $692,320
Aug 16, 2023 $0.0194
-6.79%
$19.43 million $991,919
Aug 15, 2023 $0.0207
-0.75%
$20.68 million $961,133
Aug 14, 2023 $0.0208
+4.27%
$20.83 million $980,426
Aug 13, 2023 $0.02
-10.14%
$19.96 million $869,968
Aug 12, 2023 $0.0222
-1.76%
$22.22 million $964,372
Aug 11, 2023 $0.0226
+0.38%
$22.61 million $693,022
Aug 10, 2023 $0.0225
-0.20%
$22.53 million $673,979
Aug 9, 2023 $0.0226
+5.67%
$22.59 million $807,441
Aug 8, 2023 $0.0214
+5.40%
$21.38 million $836,660
Aug 7, 2023 $0.0203
-2.38%
$20.28 million $846,707
Aug 6, 2023 $0.0208
-0.69%
$20.81 million $900,046
Aug 5, 2023 $0.021
-1.05%
$20.96 million $974,909
Aug 4, 2023 $0.0212
-3.32%
$21.18 million $790,230
Aug 3, 2023 $0.0219
+3.14%
$21.91 million $800,205
Aug 2, 2023 $0.0212
-1.16%
$21.24 million $964,111
Aug 1, 2023 $0.0215
+1.40%
$21.49 million $982,688
Jul 31, 2023 $0.0212
+0.73%
$21.2 million $678,628
Jul 30, 2023 $0.021
+0.85%
$21.03 million $825,600
Jul 29, 2023 $0.0209
-2.60%
$20.85 million $880,337
Jul 28, 2023 $0.0214
-4.19%
$21.41 million $856,232
Jul 27, 2023 $0.0224
-2.82%
$22.36 million $701,712
Jul 26, 2023 $0.023
-0.72%
$23 million $860,349
Jul 25, 2023 $0.0232
-1.63%
$23.17 million $971,050
Jul 24, 2023 $0.0236
-6.69%
$23.56 million $725,096
Jul 23, 2023 $0.0252
-3.63%
$25.25 million $985,965
Jul 22, 2023 $0.0262
-1.33%
$26.2 million $969,116
Jul 21, 2023 $0.0265
-4.45%
$26.54 million $825,885
Jul 20, 2023 $0.0278
+2.58%
$27.79 million $983,953
Jul 19, 2023 $0.0271
-2.98%
$27.1 million $843,393
Jul 18, 2023 $0.0281
+19.33%
$28.15 million $770,809
Jul 17, 2023 $0.0236
+2.90%
$23.59 million $872,285
Jul 16, 2023 $0.0229
-3.95%
$22.92 million $981,729
Jul 15, 2023 $0.0239
-11.88%
$23.87 million $963,081
Jul 14, 2023 $0.0271
+23.11%
$27.08 million $1.03 million
Jul 13, 2023 $0.022
+0.82%
$22 million $824,045
Jul 12, 2023 $0.0218
+6.70%
$21.82 million $682,123
Jul 11, 2023 $0.0205
+8.43%
$20.46 million $953,488
Jul 10, 2023 $0.0189
-9.86%
$18.86 million $969,208
Jul 9, 2023 $0.0209
+0.54%
$20.93 million $964,664
Jul 8, 2023 $0.0208
-6.41%
$20.81 million $815,083
Jul 7, 2023 $0.0222
-4.57%
$22.25 million $703,555
Jul 6, 2023 $0.0233
-4.16%
$23.32 million $701,154
Jul 5, 2023 $0.0243
-6.23%
$24.32 million $848,902
Jul 4, 2023 $0.0259
+4.16%
$25.91 million $1.07 million
Jul 3, 2023 $0.0249
-3.28%
$24.86 million $676,228
Jul 2, 2023 $0.0257
-5.72%
$25.71 million $693,618
Jul 1, 2023 $0.0273
-1.93%
$27.26 million $695,360
Jun 30, 2023 $0.0278
+1.16%
$27.81 million $698,019