Affyn Historical Data

FYN Page 24
Download
Date Close Price change Market cap Trading volume
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
Apr 15, 2023 $ 0.0491
+0.12%
$ 49.12 million $ 782,236
Apr 14, 2023 $ 0.0491
+8.51%
$ 49.06 million $ 880,915
Apr 13, 2023 $ 0.0451
+13.74%
$ 45.1 million $ 782,983
Apr 12, 2023 $ 0.0396
-2.63%
$ 39.64 million $ 761,097
Apr 11, 2023 $ 0.0407
-7.35%
$ 40.71 million $ 787,377
Apr 10, 2023 $ 0.0439
+12.86%
$ 43.94 million $ 784,647
Apr 9, 2023 $ 0.0389
-0.17%
$ 38.93 million $ 780,909
Apr 8, 2023 $ 0.039
-2.67%
$ 39 million $ 759,757
Apr 7, 2023 $ 0.0401
+4.38%
$ 40.07 million $ 772,341
Apr 6, 2023 $ 0.0384
-1.62%
$ 38.39 million $ 797,138
Apr 5, 2023 $ 0.039
+1.58%
$ 39.02 million $ 765,612
Apr 4, 2023 $ 0.0384
+2.60%
$ 38.41 million $ 785,289
Apr 3, 2023 $ 0.0374
-10.28%
$ 37.44 million $ 793,675
Apr 2, 2023 $ 0.0417
+0.24%
$ 41.73 million $ 769,760
Apr 1, 2023 $ 0.0416
-1.14%
$ 41.63 million $ 769,432
Mar 31, 2023 $ 0.0421
+1.81%
$ 42.11 million $ 770,250
Mar 30, 2023 $ 0.0414
-5.56%
$ 41.36 million $ 772,846
Mar 29, 2023 $ 0.0438
+11.80%
$ 43.79 million $ 723,601
Mar 28, 2023 $ 0.0393
+5.60%
$ 39.34 million $ 822,110
Mar 27, 2023 $ 0.0373
-15.56%
$ 37.26 million $ 814,497
Mar 26, 2023 $ 0.0441
+25.52%
$ 44.12 million $ 828,472
Mar 25, 2023 $ 0.0352
+10.88%
$ 35.15 million $ 734,034
Mar 24, 2023 $ 0.0317
-5.10%
$ 31.7 million $ 522,895
Mar 23, 2023 $ 0.0325
+6.83%
$ 32.5 million $ 667,351
Mar 22, 2023 $ 0.0304
+7.06%
$ 30.42 million $ 762,122
Mar 21, 2023 $ 0.0284
-4.03%
$ 28.41 million $ 759,486
Mar 20, 2023 $ 0.0296
+1.79%
$ 29.61 million $ 1.54 million
Mar 19, 2023 $ 0.0291
+2.51%
$ 29.08 million $ 750,212
Mar 18, 2023 $ 0.0284
-0.50%
$ 28.37 million $ 764,977
Mar 17, 2023 $ 0.0285
+2.97%
$ 28.52 million $ 547,675
Mar 16, 2023 $ 0.0277
-5.88%
$ 27.69 million $ 1.16 million
Mar 15, 2023 $ 0.0294
-2.36%
$ 29.42 million $ 798,876
Mar 14, 2023 $ 0.0301
-2.83%
$ 30.14 million $ 746,428
Mar 13, 2023 $ 0.031
+4.29%
$ 31.01 million $ 2.77 million
Mar 12, 2023 $ 0.0297
-1.16%
$ 29.72 million $ 759,524
Mar 11, 2023 $ 0.0301
+1.04%
$ 30.08 million $ 829,386