Affyn Historical Data

FYN Page 3
Download
Date Close Price change Market cap Trading volume
May 13 $ 0.0434
+0.56%
$ 41.69 million $ 2.21 million
May 6 $ 0.0422
-16.39%
$ 43.15 million $ 2.56 million
Apr 29 $ 0.0514
-2.98%
$ 50.49 million $ 2.73 million
Apr 22 $ 0.0523
-14.57%
$ 53.06 million $ 3.13 million
Apr 15 $ 0.0627
+10.70%
$ 61.11 million $ 4.56 million
Apr 8 $ 0.0579
-31.84%
$ 56.63 million $ 5.47 million
Apr 1 $ 0.0873
-26.16%
$ 84.92 million $ 7.09 million
Mar 25 $ 0.112
-28.80%
$ 118.09 million $ 8.87 million
Mar 18 $ 0.14
+22.99%
$ 156.6 million $ 16.43 million
Mar 11 $ 0.116
+54.22%
$ 113.39 million $ 7.18 million
Mar 4 $ 0.0767
+27.50%
$ 74.84 million $ 3.13 million
Feb 26 $ 0.0601
+100.84%
$ 60.13 million $ 3.89 million
Feb 19 $ 0.0299
+7.82%
$ 29.94 million $ 2.28 million
Feb 12 $ 0.0278
+16.31%
$ 27.75 million $ 4.49 million
Feb 5 $ 0.0238
+7.92%
$ 23.86 million $ 3.22 million
Jan 29 $ 0.0221
+20.67%
$ 22.1 million $ 3.36 million
Jan 22 $ 0.0186
-5.46%
$ 18.31 million $ 2.57 million
Jan 15 $ 0.0198
-5.57%
$ 19.66 million $ 2.73 million
Jan 8 $ 0.0212
+12.14%
$ 20.91 million $ 2.83 million
Jan 1 $ 0.0189
-4.41%
$ 18.9 million $ 2.45 million
Dec 25 $ 0.0202
-14.33%
$ 19.73 million $ 2.88 million
Dec 18 $ 0.0235
+11.66%
$ 23.63 million $ 2.76 million
Dec 11 $ 0.021
-0.09%
$ 21.08 million $ 2.74 million
Dec 4 $ 0.0238
+61.26%
$ 21.03 million $ 2.85 million
Nov 27 $ 0.0148
+15.01%
$ 14.75 million $ 2.81 million
Nov 20 $ 0.0132
+10.99%
$ 12.83 million $ 2.76 million
Nov 13 $ 0.0124
+5.24%
$ 11.92 million $ 3.11 million
Nov 6 $ 0.0122
-22.31%
$ 11.76 million $ 3.02 million
Oct 30 $ 0.0157
-8.01%
$ 15.7 million $ 3.54 million
Oct 23 $ 0.0171
-5.36%
$ 17.07 million $ 3.62 million
Oct 16 $ 0.018
+15.87%
$ 18.03 million $ 3.28 million
Oct 9 $ 0.0156
+3.65%
$ 15.55 million $ 3.25 million
Oct 2 $ 0.0152
-1.58%
$ 15.08 million $ 3.1 million
Sep 25 $ 0.0155
+21.57%
$ 15.53 million $ 3.25 million
Sep 18 $ 0.0128
-12.61%
$ 12.77 million $ 4.01 million
Sep 11 $ 0.0157
+0.76%
$ 14.66 million $ 4.1 million
Sep 4 $ 0.0161
+18.01%
$ 15.63 million $ 3.56 million
Aug 28 $ 0.0137
-19.60%
$ 13.68 million $ 4.37 million
Aug 21 $ 0.0175
-11.39%
$ 17.01 million $ 4.05 million
Aug 14 $ 0.0199
-0.61%
$ 19.71 million $ 4.96 million
Aug 7 $ 0.0222
+6.96%
$ 19.96 million $ 4.82 million
Jul 31 $ 0.0208
-1.09%
$ 20.81 million $ 6.09 million
Jul 24 $ 0.021
-16.70%
$ 21.03 million $ 5.82 million
Jul 17 $ 0.0252
+10.13%
$ 25.25 million $ 6.25 million
Jul 10 $ 0.0229
+9.54%
$ 22.92 million $ 6.4 million
Jul 3 $ 0.0209
-18.58%
$ 20.93 million $ 5.78 million
Jun 26 $ 0.0257
-1.42%
$ 25.71 million $ 5.05 million
Jun 19 $ 0.0262
-9.23%
$ 26.08 million $ 4.39 million
Jun 12 $ 0.0277
-1.50%
$ 28.84 million $ 4.9 million
Jun 5 $ 0.0283
-12.21%
$ 28.18 million $ 4.19 million