Financial News

Affimed Ord Shs (NQ: AFMD )

5.370 USD -0.100 (-1.83%)
Official Closing Price Updated: 7:58 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 7.080 7.730 7.000 7.460 872,007 +0.47(+6.72%)
Nov 27, 2015 6.840 7.330 6.800 6.990 128,083 +0.15(+2.19%)
Nov 25, 2015 6.250 6.840 6.840 6.840 282,100 +0.56(+8.92%)
Nov 24, 2015 6.180 6.410 6.080 6.280 100,896 +0.07(+1.13%)
Nov 23, 2015 5.930 6.350 5.900 6.210 140,020 +0.24(+4.02%)
Nov 20, 2015 5.930 6.180 5.830 5.970 145,720 +0.02(+0.34%)
Nov 19, 2015 6.210 6.275 5.910 5.950 142,005 -0.10(-1.65%)
Nov 18, 2015 5.900 6.410 5.750 6.050 424,260 +0.15(+2.54%)
Nov 17, 2015 6.130 6.300 5.840 5.900 134,097 -0.18(-2.96%)
Nov 16, 2015 6.020 6.217 5.800 6.080 175,052 +0.04(+0.66%)
Nov 13, 2015 6.220 6.450 6.010 6.040 181,971 -0.21(-3.36%)
Nov 12, 2015 6.400 6.512 6.210 6.250 152,006 -0.17(-2.65%)
Nov 11, 2015 6.450 6.536 6.200 6.420 182,497 -0.03(-0.47%)
Nov 10, 2015 6.250 6.520 6.050 6.450 249,657 +0.04(+0.62%)
Nov 09, 2015 6.380 6.580 6.290 6.410 255,014 -0.03(-0.47%)
Nov 06, 2015 6.420 6.690 6.220 6.440 335,603 +0.03(+0.47%)
Nov 05, 2015 6.430 6.450 6.150 6.410 135,945 -0.04(-0.62%)
Nov 04, 2015 6.560 6.560 6.250 6.450 166,243 -0.07(-1.07%)
Nov 03, 2015 6.540 6.700 6.270 6.520 279,441 -0.01(-0.15%)
Nov 02, 2015 6.360 6.740 6.170 6.530 295,232 +0.19(+3.00%)
Oct 30, 2015 6.430 6.500 6.160 6.340 147,847 -0.11(-1.71%)
Oct 29, 2015 6.030 6.680 5.860 6.450 1,103,438 +0.39(+6.44%)
Oct 28, 2015 6.260 6.340 5.900 6.060 1,264,463 -0.23(-3.66%)
Oct 27, 2015 6.550 6.750 6.250 6.290 354,403 -0.34(-5.13%)
Oct 26, 2015 6.890 7.150 6.570 6.630 228,180 -0.27(-3.91%)
Oct 23, 2015 6.980 7.180 6.700 6.900 402,539 +0.05(+0.73%)
Oct 22, 2015 7.130 7.289 6.694 6.850 293,442 -0.26(-3.66%)
Oct 21, 2015 7.340 7.370 6.690 7.110 400,081 -0.13(-1.80%)
Oct 20, 2015 7.540 7.760 7.130 7.240 297,555 -0.33(-4.36%)
Oct 19, 2015 7.060 7.580 6.790 7.570 307,022 +0.51(+7.22%)
Oct 16, 2015 7.650 8.000 6.860 7.060 835,755 -0.57(-7.47%)
Oct 15, 2015 6.220 8.420 6.210 7.630 2,251,755 +1.49(+24.27%)
Oct 14, 2015 6.160 6.370 6.010 6.140 128,142 +0.05(+0.82%)
Oct 13, 2015 6.690 6.710 6.050 6.090 182,134 -0.65(-9.64%)
Oct 12, 2015 6.930 6.960 6.480 6.740 150,763 -0.10(-1.46%)
Oct 09, 2015 6.520 6.900 6.500 6.840 109,995 +0.29(+4.43%)
Oct 08, 2015 6.730 6.730 6.250 6.550 130,074 -0.14(-2.09%)
Oct 07, 2015 6.710 6.950 6.510 6.690 232,502 -0.01(-0.15%)
Oct 06, 2015 7.360 7.360 6.610 6.700 224,709 -0.74(-9.95%)
Oct 05, 2015 7.170 7.550 6.730 7.440 206,629 +0.34(+4.79%)
Oct 02, 2015 6.330 7.250 5.991 7.100 192,165 +0.58(+8.90%)
Oct 01, 2015 6.180 6.540 5.800 6.520 179,535 +0.35(+5.67%)
Sep 30, 2015 6.170 6.510 6.070 6.170 258,354 +0.13(+2.15%)
Sep 29, 2015 6.570 6.870 5.830 6.040 241,978 -0.56(-8.48%)
Sep 28, 2015 6.960 6.990 6.390 6.600 261,086 -0.35(-5.04%)
Sep 25, 2015 7.930 8.038 6.900 6.950 262,505 -0.90(-11.46%)
Sep 24, 2015 7.850 7.918 7.470 7.850 178,089 -0.02(-0.25%)
Sep 23, 2015 7.650 8.060 7.600 7.870 118,823 +0.23(+3.01%)
Sep 22, 2015 7.700 7.700 7.300 7.640 157,309 -0.20(-2.55%)
Sep 21, 2015 8.600 8.610 7.601 7.840 237,541 -0.65(-7.66%)
Sep 18, 2015 8.200 8.630 8.177 8.490 183,262 +0.14(+1.68%)
Sep 17, 2015 7.970 8.510 7.930 8.350 125,208 +0.31(+3.86%)
Sep 16, 2015 8.070 8.260 7.780 8.040 149,562 -0.03(-0.37%)
Sep 15, 2015 8.330 8.439 8.000 8.070 184,980 -0.02(-0.25%)
Sep 14, 2015 8.340 8.509 7.880 8.090 266,143 -0.25(-3.00%)
Sep 11, 2015 8.150 8.450 7.770 8.340 251,815 +0.20(+2.46%)
Sep 10, 2015 8.430 8.680 7.750 8.140 451,652 -0.29(-3.44%)
Sep 09, 2015 10.28 10.62 8.280 8.430 625,863 -2.04(-19.48%)
Sep 08, 2015 9.500 10.49 9.480 10.47 201,816 +1.21(+13.07%)
Sep 04, 2015 9.270 9.260 9.260 9.260 96,600 -0.16(-1.70%)
Sep 03, 2015 10.23 10.35 9.390 9.420 115,981 -0.87(-8.45%)
Sep 02, 2015 10.28 10.60 9.960 10.29 225,141 +0.18(+1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback