Financial News

Affimed Ord Shs (NQ: AFMD )

4.020 -0.050 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 88.20 90.90 76.30 79.00 29,824 -11.70(-12.90%)
Apr 29, 2015 88.70 99.20 88.70 90.70 25,499 +1.10(+1.23%)
Apr 28, 2015 92.60 95.10 84.20 89.60 25,621 -4.90(-5.19%)
Apr 27, 2015 110.00 110.00 91.00 94.50 41,619 -22.70(-19.37%)
Apr 24, 2015 83.40 117.70 80.10 117.20 71,890 +34.70(+42.06%)
Apr 23, 2015 80.20 85.60 78.10 82.50 48,031 +3.10(+3.90%)
Apr 22, 2015 80.10 81.97 76.60 79.40 21,673 +1.10(+1.40%)
Apr 21, 2015 78.70 79.00 74.80 78.30 19,259 +0.90(+1.16%)
Apr 20, 2015 76.10 80.70 73.40 77.40 19,980 +2.60(+3.48%)
Apr 17, 2015 77.30 77.50 71.90 74.80 14,985 -3.10(-3.98%)
Apr 16, 2015 77.90 79.50 76.60 77.90 8,027 +0.30(+0.39%)
Apr 15, 2015 80.00 80.00 76.10 77.60 15,839 -2.25(-2.82%)
Apr 14, 2015 79.80 83.30 77.90 79.85 15,841 +0.05(+0.06%)
Apr 13, 2015 81.30 83.90 78.50 79.80 29,160 -1.40(-1.72%)
Apr 10, 2015 81.70 84.00 78.50 81.20 45,007 -0.10(-0.12%)
Apr 09, 2015 71.30 84.90 69.80 81.30 72,731 +10.70(+15.16%)
Apr 08, 2015 71.70 75.50 70.00 70.60 11,214 -1.40(-1.94%)
Apr 07, 2015 73.00 76.00 68.70 72.00 23,459 +1.10(+1.55%)
Apr 06, 2015 64.90 71.40 63.40 70.90 16,349 +6.30(+9.75%)
Apr 02, 2015 62.70 64.60 64.60 64.60 6,660 +2.30(+3.69%)
Apr 01, 2015 63.60 64.90 58.50 62.30 6,852 -0.70(-1.11%)
Mar 31, 2015 61.50 64.00 60.10 63.00 4,621 +1.60(+2.61%)
Mar 30, 2015 60.60 64.30 60.60 61.40 5,410 +1.30(+2.16%)
Mar 27, 2015 62.00 65.60 60.00 60.10 14,575 -1.10(-1.80%)
Mar 26, 2015 60.10 63.30 60.10 61.20 12,711 -0.70(-1.13%)
Mar 25, 2015 79.00 79.00 60.20 61.90 44,277 -18.10(-22.63%)
Mar 24, 2015 78.20 83.40 75.50 80.00 10,144 +2.80(+3.63%)
Mar 23, 2015 80.60 80.60 73.70 77.20 7,109 -2.80(-3.50%)
Mar 20, 2015 82.80 87.00 77.50 80.00 13,704 -2.80(-3.38%)
Mar 19, 2015 87.80 90.50 77.50 82.80 27,143 -3.00(-3.50%)
Mar 18, 2015 79.00 91.60 76.50 85.80 56,848 +7.10(+9.02%)
Mar 17, 2015 75.50 83.40 69.40 78.70 38,081 +3.10(+4.10%)
Mar 16, 2015 62.00 79.10 62.00 75.60 45,888 +14.10(+22.93%)
Mar 13, 2015 62.90 64.20 61.50 61.50 4,389 -1.00(-1.60%)
Mar 12, 2015 61.80 64.90 60.80 62.50 4,261 +0.40(+0.64%)
Mar 11, 2015 61.80 62.40 58.30 62.10 4,600 +2.40(+4.02%)
Mar 10, 2015 61.00 62.90 59.30 59.70 3,170 -0.58(-0.96%)
Mar 09, 2015 60.10 60.50 58.10 60.28 930 +1.38(+2.34%)
Mar 06, 2015 59.80 62.35 58.10 58.90 2,664 -1.20(-2.00%)
Mar 05, 2015 59.90 62.30 58.60 60.10 4,621 +1.20(+2.04%)
Mar 04, 2015 57.90 62.80 56.00 58.90 2,942 +1.00(+1.73%)
Mar 03, 2015 59.10 60.40 57.00 57.90 5,022 -1.80(-3.02%)
Mar 02, 2015 61.70 63.31 59.20 59.70 3,877 -2.00(-3.24%)
Feb 27, 2015 61.50 64.20 61.50 61.70 2,270 -2.60(-4.04%)
Feb 26, 2015 61.40 64.50 61.10 64.30 2,590 +2.70(+4.38%)
Feb 25, 2015 59.00 66.40 59.00 61.60 5,408 +1.50(+2.50%)
Feb 24, 2015 61.50 64.60 57.00 60.10 10,393 -0.10(-0.17%)
Feb 23, 2015 55.50 63.16 55.10 60.20 12,727 +5.90(+10.87%)
Feb 20, 2015 52.50 56.20 52.00 54.30 13,015 +1.10(+2.07%)
Feb 19, 2015 54.00 56.15 52.00 53.20 2,524 -0.30(-0.56%)
Feb 18, 2015 53.10 55.40 52.30 53.50 4,548 +0.30(+0.56%)
Feb 17, 2015 56.60 57.85 52.50 53.20 7,264 -3.80(-6.67%)
Feb 13, 2015 59.50 57.00 57.00 57.00 4,440 -2.50(-4.20%)
Feb 12, 2015 58.00 59.50 55.80 59.50 2,079 +1.50(+2.59%)
Feb 11, 2015 56.30 58.70 55.30 58.00 3,196 +1.40(+2.47%)
Feb 10, 2015 53.50 57.10 53.50 56.60 978 +3.00(+5.60%)
Feb 09, 2015 53.80 57.34 53.30 53.60 2,562 -2.90(-5.13%)
Feb 06, 2015 57.70 58.20 52.70 56.50 1,813 -2.00(-3.42%)
Feb 05, 2015 57.80 59.90 55.10 58.50 2,634 +1.70(+2.99%)
Feb 04, 2015 55.50 57.10 53.60 56.80 2,449 +2.20(+4.03%)
Feb 03, 2015 55.80 57.62 53.00 54.60 3,125 -2.00(-3.53%)
Feb 02, 2015 57.50 60.90 55.00 56.60 1,300 -0.30(-0.53%)
Jan 30, 2015 59.00 61.90 55.70 56.90 1,603 -1.10(-1.90%)
Jan 29, 2015 60.70 60.70 54.50 58.00 4,080 -2.90(-4.76%)
Jan 28, 2015 57.00 61.70 54.20 60.90 7,346 +4.30(+7.60%)
Jan 27, 2015 53.40 59.07 51.80 56.60 3,214 +3.70(+6.99%)
Jan 26, 2015 53.10 54.60 52.30 52.90 4,306 +1.10(+2.12%)
Jan 23, 2015 52.50 53.80 51.60 51.80 4,736 -0.80(-1.52%)
Jan 22, 2015 55.40 56.50 52.50 52.60 5,608 -3.40(-6.07%)
Jan 21, 2015 58.10 60.10 56.00 56.00 5,487 -2.60(-4.44%)
Jan 20, 2015 60.00 60.90 57.22 58.60 2,409 -0.50(-0.85%)
Jan 16, 2015 56.30 60.10 56.00 59.10 3,466 +2.90(+5.16%)
Jan 15, 2015 59.20 61.60 56.00 56.20 5,575 -2.90(-4.91%)
Jan 14, 2015 60.70 62.70 58.50 59.10 10,271 -2.90(-4.68%)
Jan 13, 2015 68.50 69.60 58.20 62.00 17,212 -6.70(-9.75%)
Jan 12, 2015 69.20 73.68 68.10 68.70 6,763 -0.40(-0.58%)
Jan 09, 2015 71.35 73.70 65.40 69.10 6,641 -2.20(-3.09%)
Jan 08, 2015 74.00 76.10 71.00 71.30 6,336 -0.70(-0.97%)
Jan 07, 2015 64.70 76.00 64.40 72.00 12,047 +8.00(+12.50%)
Jan 06, 2015 66.50 66.50 61.80 64.00 5,484 -1.50(-2.29%)
Jan 05, 2015 61.90 70.20 60.90 65.50 6,862 +3.10(+4.97%)
Jan 02, 2015 63.10 65.20 61.60 62.40 5,553 +0.40(+0.65%)
Dec 31, 2014 62.50 62.00 62.00 62.00 6,720 -1.20(-1.90%)
Dec 30, 2014 63.40 63.40 61.20 63.20 4,666 +0.10(+0.16%)
Dec 29, 2014 60.70 63.60 60.50 63.10 2,867 +1.20(+1.94%)
Dec 26, 2014 60.00 65.00 60.00 61.90 2,970 +0.00(+0.00%)
Dec 24, 2014 61.50 61.90 61.90 61.90 3,950 +0.26(+0.42%)
Dec 23, 2014 64.90 64.90 60.00 61.64 4,283 -1.86(-2.93%)
Dec 22, 2014 62.10 66.00 60.40 63.50 10,687 +2.50(+4.10%)
Dec 19, 2014 57.00 63.40 54.00 61.00 9,803 +4.00(+7.02%)
Dec 18, 2014 53.60 61.56 52.60 57.00 5,960 +3.90(+7.34%)
Dec 17, 2014 54.10 57.10 51.40 53.10 2,317 -1.20(-2.21%)
Dec 16, 2014 56.50 60.50 52.30 54.30 3,966 -2.50(-4.40%)
Dec 15, 2014 54.50 58.70 53.80 56.80 2,904 +3.00(+5.58%)
Dec 12, 2014 57.20 61.30 51.60 53.80 7,847 -3.40(-5.94%)
Dec 11, 2014 58.30 59.90 55.00 57.20 6,121 -0.30(-0.52%)
Dec 10, 2014 57.90 64.50 56.56 57.50 11,988 -0.40(-0.69%)
Dec 09, 2014 69.30 69.30 54.30 57.90 17,276 -12.60(-17.87%)
Dec 08, 2014 79.90 83.00 70.00 70.50 9,063 -7.80(-9.96%)
Dec 05, 2014 75.50 82.50 71.80 78.30 5,535 +2.40(+3.16%)
Dec 04, 2014 76.50 76.90 70.50 75.90 2,007 +0.90(+1.20%)
Dec 03, 2014 75.30 75.90 70.96 75.00 2,757 +0.50(+0.67%)
Dec 02, 2014 74.90 79.60 72.50 74.50 7,451 -0.90(-1.19%)
Dec 01, 2014 79.90 80.50 74.98 75.40 5,527 -1.10(-1.44%)
Nov 28, 2014 70.00 77.40 65.00 76.50 7,149 +6.40(+9.13%)
Nov 26, 2014 63.20 70.10 70.10 70.10 3,360 +4.10(+6.21%)
Nov 25, 2014 62.50 66.00 60.20 66.00 4,244 +3.70(+5.94%)
Nov 24, 2014 61.60 62.50 59.85 62.30 2,812 +2.80(+4.71%)
Nov 21, 2014 56.60 62.20 56.60 59.50 1,959 +3.00(+5.31%)
Nov 20, 2014 57.40 62.20 52.90 56.50 2,197 -0.70(-1.22%)
Nov 19, 2014 66.30 66.30 56.40 57.20 5,695 -4.80(-7.74%)
Nov 18, 2014 64.90 65.10 60.50 62.00 3,048 +1.80(+2.99%)
Nov 17, 2014 54.80 61.00 54.70 60.20 5,327 +6.20(+11.48%)
Nov 14, 2014 50.00 54.90 50.00 54.00 1,378 +4.10(+8.22%)
Nov 13, 2014 47.60 50.00 47.60 49.90 1,226 +2.80(+5.94%)
Nov 12, 2014 49.50 50.00 43.27 47.10 2,987 +0.10(+0.21%)
Nov 11, 2014 49.70 49.90 45.70 47.00 620 +1.40(+3.07%)
Nov 10, 2014 49.80 50.00 45.60 45.60 1,181 -4.40(-8.80%)
Nov 07, 2014 49.30 50.00 43.70 50.00 2,063 +0.50(+1.01%)
Nov 06, 2014 49.30 50.00 45.40 49.50 2,110 +0.50(+1.02%)
Nov 05, 2014 43.00 49.00 40.70 49.00 5,600 +5.30(+12.13%)
Nov 04, 2014 47.80 47.80 40.70 43.70 2,467 -1.50(-3.32%)
Nov 03, 2014 48.50 49.20 42.60 45.20 1,658 -2.00(-4.24%)
Oct 31, 2014 45.20 48.80 40.50 47.20 1,419 +2.80(+6.31%)
Oct 30, 2014 45.80 46.80 40.50 44.40 2,121 -1.50(-3.27%)
Oct 29, 2014 45.20 47.20 43.00 45.90 1,407 +0.78(+1.73%)
Oct 28, 2014 41.80 45.90 39.10 45.12 3,037 +4.00(+9.73%)
Oct 27, 2014 46.10 44.10 35.50 41.12 5,900 -2.98(-6.76%)
Oct 24, 2014 45.80 48.20 43.10 44.10 7,448 -2.00(-4.34%)
Oct 23, 2014 48.30 48.30 45.10 46.10 1,796 -0.20(-0.43%)
Oct 22, 2014 45.80 49.00 45.80 46.30 2,873 +0.60(+1.31%)
Oct 21, 2014 49.20 49.30 45.20 45.70 2,009 -3.41(-6.94%)
Oct 20, 2014 50.30 52.10 49.05 49.11 785 -0.91(-1.82%)
Oct 17, 2014 54.10 54.10 48.80 50.02 2,929 -2.88(-5.44%)
Oct 16, 2014 52.90 55.80 50.00 52.90 1,109 -0.10(-0.19%)
Oct 15, 2014 51.60 54.00 48.00 53.00 4,142 +0.50(+0.95%)
Oct 14, 2014 51.60 56.60 45.60 52.50 4,173 +1.30(+2.54%)
Oct 13, 2014 52.20 58.10 51.00 51.20 3,325 -0.80(-1.54%)
Oct 10, 2014 60.80 63.00 51.90 52.00 4,001 -9.00(-14.75%)
Oct 09, 2014 60.70 62.70 60.00 61.00 4,240 +0.10(+0.16%)
Oct 08, 2014 62.40 62.90 60.60 60.90 7,293 -0.70(-1.14%)
Oct 07, 2014 63.30 63.50 60.00 61.60 7,878 -1.40(-2.22%)
Oct 06, 2014 64.00 64.00 61.60 63.00 2,178 -0.60(-0.94%)
Oct 03, 2014 61.80 63.90 60.27 63.60 2,413 +3.60(+6.00%)
Oct 02, 2014 58.70 61.80 56.80 60.00 2,089 -0.10(-0.17%)
Oct 01, 2014 62.90 62.90 56.30 60.10 10,305 -2.90(-4.60%)
Sep 30, 2014 61.50 63.00 61.50 63.00 4,361 +1.10(+1.78%)
Sep 29, 2014 63.80 63.80 61.60 61.90 3,056 -2.10(-3.28%)
Sep 26, 2014 62.80 64.00 61.50 64.00 2,026 +1.40(+2.24%)
Sep 25, 2014 61.00 63.00 60.90 62.60 6,126 -0.80(-1.26%)
Sep 24, 2014 63.50 63.69 62.00 63.40 6,811 -0.30(-0.47%)
Sep 23, 2014 63.70 65.00 62.00 63.70 9,225 +0.10(+0.16%)
Sep 22, 2014 61.90 64.90 61.00 63.60 14,200 +1.80(+2.91%)
Sep 19, 2014 61.10 63.00 60.30 61.80 13,625 +0.60(+0.98%)
Sep 18, 2014 61.20 62.70 60.00 61.20 14,870 -1.50(-2.39%)
Sep 17, 2014 61.70 63.20 60.20 62.70 14,534 +0.50(+0.80%)
Sep 16, 2014 64.00 64.90 59.10 62.20 16,331 -1.80(-2.81%)
Sep 15, 2014 60.00 64.00 58.50 64.00 47,888 +7.00(+12.28%)
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