Financial News

Affimed Ord Shs (NQ: AFMD )

3.960 -0.060 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.346 3.997 3.169 3.950 63,157 +0.62(+18.65%)
Oct 30, 2023 3.333 3.465 3.211 3.329 45,033 +0.16(+4.92%)
Oct 27, 2023 3.380 3.451 2.235 3.173 84,476 -0.23(-6.68%)
Oct 26, 2023 3.500 3.500 3.301 3.400 42,353 +0.07(+2.26%)
Oct 25, 2023 3.550 3.590 3.234 3.325 59,350 -0.08(-2.49%)
Oct 24, 2023 3.500 3.740 3.312 3.410 47,796 -0.12(-3.43%)
Oct 23, 2023 3.527 3.610 3.500 3.531 32,572 -0.08(-2.19%)
Oct 20, 2023 3.613 3.830 3.500 3.610 41,156 -0.00(-0.11%)
Oct 19, 2023 3.811 3.811 3.551 3.614 57,617 -0.18(-4.72%)
Oct 18, 2023 3.937 4.000 3.700 3.793 51,021 -0.18(-4.46%)
Oct 17, 2023 3.845 4.000 3.811 3.970 27,249 +0.05(+1.20%)
Oct 16, 2023 3.987 4.200 3.800 3.923 44,643 -0.03(-0.86%)
Oct 13, 2023 4.460 4.460 3.911 3.957 236,316 -0.34(-7.98%)
Oct 12, 2023 4.700 4.700 4.300 4.300 51,837 -0.31(-6.72%)
Oct 11, 2023 4.779 4.779 4.549 4.610 48,876 -0.14(-2.89%)
Oct 10, 2023 4.509 4.747 4.370 4.747 23,161 +0.28(+6.20%)
Oct 09, 2023 4.580 4.600 4.336 4.470 32,184 -0.14(-3.06%)
Oct 06, 2023 4.560 4.700 4.500 4.611 28,939 -0.07(-1.52%)
Oct 05, 2023 4.700 4.769 4.608 4.682 29,157 -0.00(-0.09%)
Oct 04, 2023 5.000 5.000 4.560 4.686 29,156 -0.20(-4.17%)
Oct 03, 2023 4.834 4.921 4.730 4.890 21,997 -0.01(-0.14%)
Oct 02, 2023 5.024 5.024 4.800 4.897 38,824 +0.12(+2.47%)
Sep 29, 2023 5.080 5.200 4.700 4.779 55,322 -0.12(-2.47%)
Sep 28, 2023 4.753 4.940 4.611 4.900 38,445 +0.15(+3.16%)
Sep 27, 2023 4.800 4.824 4.613 4.750 54,335 +0.11(+2.46%)
Sep 26, 2023 4.635 4.900 4.520 4.636 40,305 -0.09(-1.95%)
Sep 25, 2023 4.530 4.738 4.645 4.728 43,495 +0.11(+2.34%)
Sep 22, 2023 4.800 4.800 4.550 4.620 51,673 -0.14(-3.00%)
Sep 21, 2023 4.815 5.020 4.602 4.763 54,228 -0.10(-2.00%)
Sep 20, 2023 4.895 4.900 4.710 4.860 39,450 +0.06(+1.25%)
Sep 19, 2023 4.900 5.139 4.710 4.800 57,124 -0.19(-3.81%)
Sep 18, 2023 5.200 5.200 4.900 4.990 32,845 -0.09(-1.87%)
Sep 15, 2023 5.180 5.299 5.076 5.085 85,036 +0.01(+0.30%)
Sep 14, 2023 5.350 5.395 5.000 5.070 79,266 -0.09(-1.67%)
Sep 13, 2023 5.230 5.354 5.070 5.156 63,508 +0.04(+0.80%)
Sep 12, 2023 5.205 5.450 5.000 5.115 178,208 +0.12(+2.30%)
Sep 11, 2023 5.300 5.399 4.910 5.000 69,947 -0.15(-2.99%)
Sep 08, 2023 5.300 5.301 5.100 5.154 17,063 -0.06(-1.07%)
Sep 07, 2023 5.300 5.305 5.100 5.210 23,178 -0.09(-1.64%)
Sep 06, 2023 5.527 5.527 5.140 5.297 17,308 -0.08(-1.54%)
Sep 05, 2023 5.387 5.800 5.332 5.380 33,369 +0.00(+0.00%)
Sep 01, 2023 5.500 5.500 5.213 5.380 24,385 -0.06(-1.10%)
Aug 31, 2023 5.600 5.600 5.290 5.440 36,238 -0.15(-2.68%)
Aug 30, 2023 5.333 5.590 5.241 5.590 18,663 +0.21(+3.90%)
Aug 29, 2023 5.267 5.500 5.184 5.380 18,009 +0.06(+1.11%)
Aug 28, 2023 5.440 5.684 5.300 5.321 29,874 -0.15(-2.74%)
Aug 25, 2023 5.842 5.842 5.220 5.471 16,641 -0.08(-1.51%)
Aug 24, 2023 6.000 6.020 5.100 5.555 30,744 -0.21(-3.73%)
Aug 23, 2023 5.200 6.100 5.110 5.770 95,730 +0.60(+11.67%)
Aug 22, 2023 5.020 5.345 5.005 5.167 48,263 +0.07(+1.41%)
Aug 21, 2023 5.000 5.350 5.000 5.095 67,724 +0.08(+1.49%)
Aug 18, 2023 4.990 5.248 4.840 5.020 72,968 -0.08(-1.57%)
Aug 17, 2023 5.300 5.300 4.964 5.100 29,746 -0.16(-3.04%)
Aug 16, 2023 5.600 5.699 5.000 5.260 43,464 -0.31(-5.63%)
Aug 15, 2023 5.690 5.690 5.520 5.574 32,218 -0.18(-3.11%)
Aug 14, 2023 5.700 5.753 5.220 5.753 47,557 +0.23(+4.22%)
Aug 11, 2023 5.514 5.700 5.228 5.520 54,626 +0.08(+1.56%)
Aug 10, 2023 6.000 6.000 5.346 5.435 50,651 -0.17(-2.95%)
Aug 09, 2023 5.900 5.900 5.515 5.600 45,676 -0.19(-3.31%)
Aug 08, 2023 5.600 5.900 5.350 5.792 57,230 +0.19(+3.43%)
Aug 07, 2023 6.100 6.100 4.508 5.600 285,900 -0.40(-6.67%)
Aug 04, 2023 6.000 6.000 5.700 6.000 32,790 +0.13(+2.21%)
Aug 03, 2023 5.900 6.000 5.500 5.870 30,463 +0.17(+2.98%)
Aug 02, 2023 5.800 6.174 5.370 5.700 73,477 -0.15(-2.56%)
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