Financial News

Affimed Ord Shs (NQ: AFMD )

5.990 USD -0.160 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 6.120 6.125 5.785 5.990 732,220 -0.16(-2.60%)
Oct 21, 2021 6.150 6.320 6.120 6.150 625,263 +0.08(+1.32%)
Oct 20, 2021 6.010 6.170 5.975 6.070 562,892 +0.10(+1.68%)
Oct 19, 2021 5.880 6.140 5.850 5.970 802,000 +0.14(+2.40%)
Oct 18, 2021 5.910 5.940 5.725 5.830 724,774 -0.08(-1.35%)
Oct 15, 2021 6.050 6.080 5.890 5.910 495,317 -0.03(-0.51%)
Oct 14, 2021 5.910 6.025 5.855 5.940 428,842 +0.09(+1.54%)
Oct 13, 2021 5.960 6.050 5.825 5.850 487,051 -0.04(-0.68%)
Oct 12, 2021 5.810 5.975 5.790 5.890 411,981 +0.08(+1.38%)
Oct 11, 2021 5.650 5.930 5.620 5.810 658,265 +0.11(+1.93%)
Oct 08, 2021 5.950 5.950 5.630 5.700 945,969 -0.24(-4.04%)
Oct 07, 2021 5.700 5.940 5.650 5.940 687,171 +0.25(+4.39%)
Oct 06, 2021 5.710 5.820 5.630 5.690 533,933 -0.07(-1.22%)
Oct 05, 2021 5.860 5.930 5.700 5.760 682,703 -0.10(-1.71%)
Oct 04, 2021 6.100 6.100 5.820 5.860 706,305 -0.30(-4.87%)
Oct 01, 2021 6.260 6.270 5.860 6.160 1,108,274 -0.02(-0.33%)
Sep 30, 2021 6.070 6.350 5.955 6.180 1,402,719 +0.33(+5.64%)
Sep 29, 2021 6.090 6.150 5.800 5.850 632,998 -0.20(-3.31%)
Sep 28, 2021 6.190 6.230 5.990 6.050 841,280 -0.17(-2.73%)
Sep 27, 2021 6.210 6.410 6.110 6.220 843,072 -0.04(-0.64%)
Sep 24, 2021 6.540 6.540 6.210 6.260 606,262 -0.33(-5.01%)
Sep 23, 2021 6.400 6.600 6.350 6.590 455,444 +0.25(+3.94%)
Sep 22, 2021 6.410 6.540 6.340 6.340 566,878 -0.05(-0.78%)
Sep 21, 2021 6.340 6.481 6.280 6.390 653,645 +0.09(+1.43%)
Sep 20, 2021 6.240 6.400 6.200 6.300 886,585 -0.09(-1.41%)
Sep 17, 2021 6.410 6.417 6.145 6.390 1,202,863 +0.04(+0.63%)
Sep 16, 2021 6.340 6.385 6.070 6.350 1,191,910 +0.02(+0.32%)
Sep 15, 2021 6.450 6.466 6.235 6.330 840,124 -0.10(-1.56%)
Sep 14, 2021 6.410 6.640 6.330 6.430 868,678 +0.06(+0.94%)
Sep 13, 2021 6.510 6.600 6.225 6.370 889,156 -0.11(-1.70%)
Sep 10, 2021 6.700 6.740 6.425 6.480 1,164,740 -0.22(-3.28%)
Sep 09, 2021 6.750 6.965 6.630 6.700 1,305,200 -0.11(-1.62%)
Sep 08, 2021 6.880 7.000 6.200 6.810 2,277,052 +0.07(+1.04%)
Sep 07, 2021 6.680 6.880 6.650 6.740 772,485 +0.05(+0.75%)
Sep 03, 2021 7.100 7.100 6.660 6.690 726,289 -0.39(-5.51%)
Sep 02, 2021 7.160 7.160 6.880 7.080 722,359 -0.07(-0.98%)
Sep 01, 2021 7.070 7.160 6.999 7.150 726,821 +0.11(+1.56%)
Aug 31, 2021 7.060 7.200 6.870 7.040 713,321 -0.03(-0.42%)
Aug 30, 2021 7.230 7.340 7.020 7.070 1,201,784 -0.14(-1.94%)
Aug 27, 2021 6.800 7.285 6.790 7.210 1,557,559 +0.46(+6.81%)
Aug 26, 2021 6.610 7.020 6.590 6.750 2,195,570 +0.15(+2.27%)
Aug 25, 2021 6.160 6.685 6.100 6.600 1,396,655 +0.43(+6.97%)
Aug 24, 2021 6.220 6.220 5.980 6.170 1,803,931 +0.07(+1.15%)
Aug 23, 2021 6.000 6.170 5.870 6.100 2,246,786 +0.37(+6.46%)
Aug 20, 2021 5.500 5.800 5.430 5.730 1,626,923 +0.19(+3.43%)
Aug 19, 2021 5.740 5.780 5.520 5.540 872,837 -0.20(-3.48%)
Aug 18, 2021 5.840 5.870 5.690 5.740 882,790 -0.08(-1.37%)
Aug 17, 2021 5.760 5.920 5.630 5.820 1,397,351 -0.05(-0.85%)
Aug 16, 2021 6.000 6.000 5.820 5.870 847,357 -0.22(-3.61%)
Aug 13, 2021 6.140 6.245 6.060 6.090 509,314 -0.09(-1.46%)
Aug 12, 2021 6.220 6.250 6.020 6.180 604,950 -0.01(-0.16%)
Aug 11, 2021 6.350 6.350 6.070 6.190 876,298 -0.10(-1.59%)
Aug 10, 2021 6.750 6.750 6.180 6.290 1,431,407 -0.36(-5.41%)
Aug 09, 2021 6.750 6.810 6.640 6.650 723,456 -0.11(-1.63%)
Aug 06, 2021 6.960 6.960 6.554 6.760 746,512 -0.22(-3.15%)
Aug 05, 2021 6.890 7.035 6.825 6.980 741,039 +0.12(+1.75%)
Aug 04, 2021 6.820 7.025 6.810 6.860 750,187 -0.03(-0.44%)
Aug 03, 2021 6.960 6.960 6.780 6.890 556,798 -0.02(-0.29%)
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