Financial News

Affimed Ord Shs (NQ: AFMD )

5.300 -0.030 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.500 3.510 3.340 3.450 717,563 +0.00(+0.00%)
Aug 28, 2020 3.430 3.490 3.337 3.450 547,500 +0.05(+1.47%)
Aug 27, 2020 3.500 3.520 3.320 3.400 751,831 -0.10(-2.86%)
Aug 26, 2020 3.660 3.685 3.470 3.500 530,543 -0.18(-4.89%)
Aug 25, 2020 3.720 3.720 3.580 3.680 544,376 +0.03(+0.82%)
Aug 24, 2020 3.890 3.890 3.510 3.650 1,114,800 -0.18(-4.70%)
Aug 21, 2020 3.950 4.050 3.750 3.830 563,900 -0.13(-3.28%)
Aug 20, 2020 3.890 3.980 3.830 3.960 774,562 +0.06(+1.54%)
Aug 19, 2020 3.830 3.960 3.740 3.900 1,674,171 +0.17(+4.56%)
Aug 18, 2020 3.790 3.800 3.530 3.730 2,268,619 +0.13(+3.61%)
Aug 17, 2020 3.410 3.630 3.390 3.600 2,056,976 +0.17(+4.96%)
Aug 14, 2020 3.450 3.490 3.355 3.430 440,400 -0.01(-0.29%)
Aug 13, 2020 3.340 3.500 3.340 3.440 665,350 +0.09(+2.69%)
Aug 12, 2020 3.500 3.650 3.340 3.350 770,904 -0.12(-3.46%)
Aug 11, 2020 3.800 3.940 3.230 3.470 1,821,808 -0.38(-9.87%)
Aug 10, 2020 3.850 3.980 3.800 3.850 3,053,482 +0.04(+1.05%)
Aug 07, 2020 3.780 3.940 3.740 3.810 640,200 +0.03(+0.79%)
Aug 06, 2020 3.820 3.820 3.670 3.780 575,202 -0.03(-0.79%)
Aug 05, 2020 3.800 3.860 3.640 3.810 850,869 +0.08(+2.01%)
Aug 04, 2020 3.810 3.850 3.620 3.735 520,144 -0.06(-1.71%)
Aug 03, 2020 3.510 3.850 3.510 3.800 896,402 +0.27(+7.65%)
Jul 31, 2020 3.680 3.734 3.450 3.530 1,061,800 -0.17(-4.59%)
Jul 30, 2020 3.530 3.780 3.510 3.700 780,410 +0.11(+3.06%)
Jul 29, 2020 3.820 3.890 3.560 3.590 986,405 -0.19(-5.03%)
Jul 28, 2020 3.970 4.010 3.770 3.780 757,247 -0.21(-5.26%)
Jul 27, 2020 3.950 4.110 3.820 3.990 1,804,733 +0.05(+1.27%)
Jul 24, 2020 4.070 4.180 3.925 3.940 1,307,700 -0.17(-4.14%)
Jul 23, 2020 4.250 4.270 4.080 4.110 675,996 -0.12(-2.84%)
Jul 22, 2020 4.380 4.430 4.120 4.230 977,230 -0.17(-3.97%)
Jul 21, 2020 4.440 4.460 4.330 4.405 1,094,754 +0.02(+0.34%)
Jul 20, 2020 4.410 4.500 4.270 4.390 784,213 -0.03(-0.57%)
Jul 17, 2020 4.510 4.610 4.400 4.415 1,984,200 -0.09(-2.11%)
Jul 16, 2020 4.560 4.610 4.390 4.510 1,615,717 -0.06(-1.31%)
Jul 15, 2020 4.270 4.610 4.140 4.570 1,838,151 +0.41(+9.86%)
Jul 14, 2020 4.260 4.346 3.900 4.160 2,713,562 -0.07(-1.65%)
Jul 13, 2020 4.420 4.500 4.230 4.230 879,271 -0.18(-4.08%)
Jul 10, 2020 4.510 4.730 4.300 4.410 1,172,700 -0.19(-4.13%)
Jul 09, 2020 4.620 4.910 4.530 4.600 2,148,757 +0.02(+0.44%)
Jul 08, 2020 4.390 4.580 4.340 4.580 736,346 +0.19(+4.33%)
Jul 07, 2020 4.350 4.510 4.200 4.390 2,639,159 +0.05(+1.15%)
Jul 06, 2020 4.640 4.700 4.280 4.340 1,287,727 -0.23(-5.03%)
Jul 02, 2020 4.790 4.790 4.530 4.570 1,090,400 -0.16(-3.38%)
Jul 01, 2020 4.630 4.790 4.540 4.730 1,016,414 +0.12(+2.49%)
Jun 30, 2020 4.540 4.650 4.450 4.615 1,250,416 +0.11(+2.33%)
Jun 29, 2020 4.730 4.760 4.450 4.510 1,670,513 -0.12(-2.59%)
Jun 26, 2020 4.510 4.770 4.410 4.630 4,126,100 +0.00(+0.00%)
Jun 25, 2020 4.110 4.640 4.030 4.630 4,245,829 +0.54(+13.20%)
Jun 24, 2020 4.230 4.407 3.950 4.090 1,544,054 -0.16(-3.76%)
Jun 23, 2020 4.180 4.410 3.930 4.250 1,718,550 -0.16(-3.63%)
Jun 22, 2020 3.970 4.660 3.860 4.410 3,769,454 +0.53(+13.66%)
Jun 19, 2020 3.600 3.960 3.537 3.880 2,329,100 +0.31(+8.68%)
Jun 18, 2020 3.430 3.674 3.400 3.570 1,018,025 +0.09(+2.59%)
Jun 17, 2020 3.630 3.750 3.440 3.480 1,109,303 -0.07(-1.97%)
Jun 16, 2020 3.430 3.560 3.360 3.550 1,520,453 +0.27(+8.23%)
Jun 15, 2020 2.990 3.360 2.930 3.280 5,110,909 +0.22(+7.19%)
Jun 12, 2020 3.110 3.170 2.900 3.060 5,452,200 +0.06(+2.00%)
Jun 11, 2020 3.000 3.190 2.980 3.000 1,092,261 -0.24(-7.41%)
Jun 10, 2020 3.320 3.380 3.210 3.240 716,025 -0.07(-2.11%)
Jun 09, 2020 3.350 3.420 3.300 3.310 597,754 -0.08(-2.36%)
Jun 08, 2020 3.600 3.600 3.320 3.390 831,578 -0.09(-2.59%)
Jun 05, 2020 3.350 3.600 3.270 3.480 1,422,600 +0.17(+5.14%)
Jun 04, 2020 3.460 3.660 3.250 3.310 1,263,568 -0.10(-2.93%)
Jun 03, 2020 3.470 3.660 3.320 3.410 1,488,181 -0.04(-1.16%)
Jun 02, 2020 3.270 3.480 3.190 3.450 1,284,507 +0.20(+6.15%)
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