Financial News

Affimed Ord Shs (NQ: AFMD )

5.430 +0.100 (+1.88%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.5339 0.5339 0.4396 0.4500 844,317 -0.07(-13.51%)
Nov 29, 2023 0.5300 0.5500 0.5200 0.5203 659,578 -0.00(-0.71%)
Nov 28, 2023 0.4300 0.5240 0.4210 0.5240 929,687 +0.07(+16.44%)
Nov 27, 2023 0.4715 0.4749 0.4110 0.4500 473,796 -0.02(-3.23%)
Nov 24, 2023 0.4914 0.4949 0.4570 0.4650 324,462 -0.03(-6.81%)
Nov 22, 2023 0.5000 0.5060 0.4715 0.4990 818,252 +0.01(+2.46%)
Nov 21, 2023 0.4900 0.5067 0.4500 0.4870 823,691 +0.01(+2.53%)
Nov 20, 2023 0.4161 0.4860 0.4161 0.4750 1,421,902 +0.07(+17.28%)
Nov 17, 2023 0.3700 0.4061 0.3660 0.4050 1,040,401 +0.04(+9.46%)
Nov 16, 2023 0.3700 0.3910 0.3700 0.3700 726,948 -0.01(-2.63%)
Nov 15, 2023 0.3200 0.3950 0.3200 0.3800 1,230,060 +0.06(+19.69%)
Nov 14, 2023 0.3300 0.3440 0.3106 0.3175 628,737 -0.01(-3.23%)
Nov 13, 2023 0.3248 0.3409 0.3190 0.3281 944,560 +0.01(+3.21%)
Nov 10, 2023 0.3533 0.3533 0.3150 0.3179 661,475 -0.03(-9.58%)
Nov 09, 2023 0.3748 0.3799 0.3400 0.3516 385,524 -0.03(-7.23%)
Nov 08, 2023 0.3736 0.3962 0.3610 0.3790 397,308 -0.00(-0.97%)
Nov 07, 2023 0.4130 0.4130 0.3610 0.3827 438,074 -0.02(-4.78%)
Nov 06, 2023 0.3600 0.4100 0.3610 0.4019 923,985 +0.04(+10.17%)
Nov 03, 2023 0.3574 0.3671 0.3495 0.3648 915,158 +0.01(+4.23%)
Nov 02, 2023 0.3471 0.3665 0.3471 0.3500 934,589 -0.01(-1.52%)
Nov 01, 2023 0.3900 0.3900 0.3438 0.3554 461,542 -0.04(-10.03%)
Oct 31, 2023 0.3346 0.3997 0.3169 0.3950 631,571 +0.06(+18.65%)
Oct 30, 2023 0.3333 0.3465 0.3211 0.3329 450,337 +0.02(+4.92%)
Oct 27, 2023 0.3380 0.3451 0.2235 0.3173 844,762 -0.02(-6.68%)
Oct 26, 2023 0.3500 0.3500 0.3301 0.3400 423,532 +0.01(+2.26%)
Oct 25, 2023 0.3550 0.3590 0.3234 0.3325 593,504 -0.01(-2.49%)
Oct 24, 2023 0.3500 0.3740 0.3312 0.3410 477,962 -0.01(-3.43%)
Oct 23, 2023 0.3527 0.3610 0.3500 0.3531 325,721 -0.01(-2.19%)
Oct 20, 2023 0.3613 0.3830 0.3500 0.3610 411,569 -0.00(-0.11%)
Oct 19, 2023 0.3811 0.3811 0.3551 0.3614 576,176 -0.02(-4.72%)
Oct 18, 2023 0.3937 0.4000 0.3700 0.3793 510,215 -0.02(-4.46%)
Oct 17, 2023 0.3845 0.4000 0.3811 0.3970 272,490 +0.00(+1.20%)
Oct 16, 2023 0.3987 0.4200 0.3800 0.3923 446,438 -0.00(-0.86%)
Oct 13, 2023 0.4460 0.4460 0.3911 0.3957 2,363,163 -0.03(-7.98%)
Oct 12, 2023 0.4700 0.4700 0.4300 0.4300 518,376 -0.03(-6.72%)
Oct 11, 2023 0.4779 0.4779 0.4549 0.4610 488,769 -0.01(-2.89%)
Oct 10, 2023 0.4509 0.4747 0.4370 0.4747 231,618 +0.03(+6.20%)
Oct 09, 2023 0.4580 0.4600 0.4336 0.4470 321,842 -0.01(-3.06%)
Oct 06, 2023 0.4560 0.4700 0.4500 0.4611 289,390 -0.01(-1.52%)
Oct 05, 2023 0.4700 0.4769 0.4608 0.4682 291,574 -0.00(-0.09%)
Oct 04, 2023 0.5000 0.5000 0.4560 0.4686 291,562 -0.02(-4.17%)
Oct 03, 2023 0.4834 0.4921 0.4730 0.4890 219,975 -0.00(-0.14%)
Oct 02, 2023 0.5024 0.5024 0.4800 0.4897 388,246 +0.01(+2.47%)
Sep 29, 2023 0.5080 0.5200 0.4700 0.4779 553,228 -0.01(-2.47%)
Sep 28, 2023 0.4753 0.4940 0.4611 0.4900 384,457 +0.02(+3.16%)
Sep 27, 2023 0.4800 0.4824 0.4613 0.4750 543,354 +0.01(+2.46%)
Sep 26, 2023 0.4635 0.4900 0.4520 0.4636 403,052 -0.01(-1.95%)
Sep 25, 2023 0.4530 0.4738 0.4645 0.4728 434,957 +0.01(+2.34%)
Sep 22, 2023 0.4800 0.4800 0.4550 0.4620 516,731 -0.01(-3.00%)
Sep 21, 2023 0.4815 0.5020 0.4602 0.4763 542,282 -0.01(-2.00%)
Sep 20, 2023 0.4895 0.4900 0.4710 0.4860 394,503 +0.01(+1.25%)
Sep 19, 2023 0.4900 0.5139 0.4710 0.4800 571,247 -0.02(-3.81%)
Sep 18, 2023 0.5200 0.5200 0.4900 0.4990 328,459 -0.01(-1.87%)
Sep 15, 2023 0.5180 0.5299 0.5076 0.5085 850,365 +0.00(+0.30%)
Sep 14, 2023 0.5350 0.5395 0.5000 0.5070 792,664 -0.01(-1.67%)
Sep 13, 2023 0.5230 0.5354 0.5070 0.5156 635,084 +0.00(+0.80%)
Sep 12, 2023 0.5205 0.5450 0.5000 0.5115 1,782,080 +0.01(+2.30%)
Sep 11, 2023 0.5300 0.5399 0.4910 0.5000 699,473 -0.02(-2.99%)
Sep 08, 2023 0.5300 0.5301 0.5100 0.5154 170,631 -0.01(-1.07%)
Sep 07, 2023 0.5300 0.5305 0.5100 0.5210 231,788 -0.01(-1.64%)
Sep 06, 2023 0.5527 0.5527 0.5140 0.5297 173,085 -0.01(-1.54%)
Sep 05, 2023 0.5387 0.5800 0.5332 0.5380 333,699 +0.00(+0.00%)
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