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 (%)
Mar 31, 2016 3.620 3.940 3.580 3.740 306,449 +0.05(+1.36%)
Mar 30, 2016 3.810 3.950 3.520 3.690 254,405 +0.00(+0.00%)
Mar 29, 2016 3.550 3.800 3.400 3.690 153,631 +0.10(+2.79%)
Mar 28, 2016 3.740 3.830 3.520 3.590 187,791 -0.13(-3.49%)
Mar 24, 2016 3.810 3.720 3.720 3.720 114,400 -0.03(-0.80%)
Mar 23, 2016 3.840 4.000 3.620 3.750 329,372 -0.18(-4.58%)
Mar 22, 2016 3.820 4.140 3.811 3.930 260,061 +0.06(+1.55%)
Mar 21, 2016 3.950 4.180 3.810 3.870 201,864 -0.09(-2.27%)
Mar 18, 2016 3.930 4.000 3.810 3.960 374,796 +0.11(+2.86%)
Mar 17, 2016 3.670 3.954 3.500 3.850 201,143 +0.15(+4.05%)
Mar 16, 2016 3.640 3.820 3.520 3.700 137,125 +0.02(+0.54%)
Mar 15, 2016 3.930 4.008 3.584 3.680 256,344 -0.36(-8.91%)
Mar 14, 2016 3.960 4.230 3.870 4.040 178,299 +0.06(+1.51%)
Mar 11, 2016 3.770 4.010 3.620 3.980 211,908 +0.24(+6.42%)
Mar 10, 2016 4.000 4.040 3.650 3.740 175,403 -0.21(-5.32%)
Mar 09, 2016 4.070 4.070 3.818 3.950 211,117 -0.12(-2.95%)
Mar 08, 2016 4.360 4.420 4.030 4.070 296,747 -0.36(-8.13%)
Mar 07, 2016 4.200 4.580 4.130 4.430 287,733 +0.19(+4.48%)
Mar 04, 2016 3.950 4.080 3.800 4.240 316,922 +0.30(+7.61%)
Mar 03, 2016 3.870 4.110 3.780 3.940 373,293 +0.08(+2.07%)
Mar 02, 2016 3.650 3.940 3.470 3.860 226,493 +0.18(+4.89%)
Mar 01, 2016 3.220 3.690 3.100 3.680 376,253 +0.49(+15.36%)
Feb 29, 2016 3.290 3.330 3.150 3.190 73,308 -0.09(-2.74%)
Feb 26, 2016 3.210 3.300 3.150 3.280 119,296 +0.13(+4.13%)
Feb 25, 2016 3.230 3.350 3.100 3.150 71,380 -0.10(-3.08%)
Feb 24, 2016 2.970 3.310 2.900 3.250 90,695 +0.23(+7.62%)
Feb 23, 2016 3.250 3.300 2.990 3.020 1,078,725 -0.21(-6.50%)
Feb 22, 2016 3.280 3.410 3.170 3.230 152,555 -0.09(-2.71%)
Feb 19, 2016 3.220 3.360 3.140 3.320 92,159 +0.08(+2.47%)
Feb 18, 2016 3.420 3.420 3.200 3.240 148,234 -0.16(-4.71%)
Feb 17, 2016 3.240 3.440 3.220 3.400 118,873 +0.18(+5.59%)
Feb 16, 2016 3.200 3.280 3.140 3.220 77,702 +0.06(+1.90%)
Feb 12, 2016 2.910 3.160 3.160 3.160 191,100 +0.29(+10.10%)
Feb 11, 2016 2.850 3.010 2.760 2.870 255,124 -0.04(-1.37%)
Feb 10, 2016 3.090 3.220 2.870 2.910 212,358 -0.16(-5.21%)
Feb 09, 2016 2.880 3.160 2.810 3.070 294,244 +0.08(+2.68%)
Feb 08, 2016 3.140 3.160 2.880 2.990 282,768 -0.21(-6.56%)
Feb 05, 2016 3.280 3.420 3.110 3.200 254,175 -0.12(-3.61%)
Feb 04, 2016 3.320 3.600 3.250 3.320 142,742 +0.02(+0.61%)
Feb 03, 2016 3.340 3.520 3.050 3.300 206,900 +0.00(+0.00%)
Feb 02, 2016 3.410 3.440 3.240 3.300 191,230 -0.15(-4.35%)
Feb 01, 2016 3.340 3.520 3.250 3.450 161,600 +0.13(+3.92%)
Jan 29, 2016 3.180 3.450 3.150 3.320 431,581 +0.15(+4.73%)
Jan 28, 2016 3.520 3.740 3.120 3.170 376,449 -0.27(-7.85%)
Jan 27, 2016 3.790 3.860 3.340 3.440 417,141 -0.42(-10.88%)
Jan 26, 2016 3.840 4.050 3.718 3.860 559,947 -0.14(-3.50%)
Jan 25, 2016 4.680 5.100 3.884 4.000 3,015,244 +0.30(+8.11%)
Jan 22, 2016 3.450 3.730 3.410 3.700 261,868 +0.23(+6.63%)
Jan 21, 2016 3.390 3.725 3.270 3.470 391,420 +0.13(+3.89%)
Jan 20, 2016 3.080 3.430 2.950 3.340 474,843 +0.13(+4.05%)
Jan 19, 2016 3.710 3.780 3.000 3.210 663,388 -0.43(-11.81%)
Jan 15, 2016 3.610 3.640 3.640 3.640 535,800 -0.18(-4.71%)
Jan 14, 2016 3.830 4.040 3.320 3.820 542,475 -0.02(-0.52%)
Jan 13, 2016 4.420 4.622 3.800 3.840 414,080 -0.58(-13.12%)
Jan 12, 2016 4.580 4.810 4.105 4.420 430,091 -0.07(-1.56%)
Jan 11, 2016 5.060 5.700 4.230 4.490 532,732 -0.56(-11.09%)
Jan 08, 2016 5.540 5.750 5.050 5.050 229,642 -0.42(-7.68%)
Jan 07, 2016 5.850 5.941 5.200 5.470 483,172 -0.30(-5.20%)
Jan 06, 2016 6.190 6.200 5.635 5.770 269,156 -0.48(-7.68%)
Jan 05, 2016 6.690 6.690 6.150 6.250 410,332 -0.44(-6.58%)
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