Affyn Historical Data

FYN Page 25
Download
Date Close Price change Market cap Trading volume
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
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