Financial News

Affimed Ord Shs (NQ: AFMD )

3.400 +0.140 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 3.240 3.450 3.219 3.400 2,468,196 +0.14(+4.29%)
May 18, 2022 3.410 3.510 3.200 3.260 1,860,814 -0.25(-7.12%)
May 17, 2022 3.370 3.520 3.335 3.510 734,036 +0.23(+7.01%)
May 16, 2022 3.240 3.410 3.220 3.280 866,177 +0.01(+0.31%)
May 13, 2022 3.130 3.320 3.130 3.270 1,861,919 +0.20(+6.51%)
May 12, 2022 2.880 3.170 2.880 3.070 2,582,244 +0.14(+4.78%)
May 11, 2022 3.210 3.275 2.920 2.930 2,074,193 -0.31(-9.57%)
May 10, 2022 3.160 3.340 3.105 3.240 1,730,194 +0.20(+6.58%)
May 09, 2022 3.380 3.420 2.990 3.040 3,388,122 -0.38(-11.11%)
May 06, 2022 3.740 3.770 3.390 3.420 1,717,591 -0.36(-9.52%)
May 05, 2022 3.950 3.960 3.680 3.780 1,235,588 -0.21(-5.26%)
May 04, 2022 3.890 4.000 3.710 3.990 1,283,706 +0.08(+2.05%)
May 03, 2022 3.980 4.010 3.825 3.910 1,258,833 -0.04(-1.01%)
May 02, 2022 3.770 3.950 3.740 3.950 1,114,169 +0.19(+5.05%)
Apr 29, 2022 3.750 3.910 3.740 3.760 1,011,931 -0.04(-1.05%)
Apr 28, 2022 3.810 3.830 3.620 3.800 1,488,051 +0.01(+0.26%)
Apr 27, 2022 3.800 3.920 3.765 3.790 1,317,295 -0.06(-1.56%)
Apr 26, 2022 4.000 4.080 3.820 3.850 1,863,962 -0.21(-5.17%)
Apr 25, 2022 3.970 4.060 3.810 4.060 2,448,226 +0.17(+4.37%)
Apr 22, 2022 3.950 3.970 3.850 3.890 1,480,507 -0.06(-1.52%)
Apr 21, 2022 4.130 4.170 3.910 3.950 1,892,330 -0.16(-3.89%)
Apr 20, 2022 4.160 4.210 4.075 4.110 1,561,403 -0.05(-1.20%)
Apr 19, 2022 4.040 4.220 3.930 4.160 2,206,840 +0.21(+5.32%)
Apr 18, 2022 4.160 4.160 3.930 3.950 2,755,554 -0.24(-5.73%)
Apr 14, 2022 4.350 4.350 3.990 4.190 5,923,059 -0.16(-3.68%)
Apr 13, 2022 4.310 4.450 4.070 4.350 11,433,409 +0.21(+5.07%)
Apr 12, 2022 4.620 4.720 4.070 4.140 4,751,272 -0.41(-9.01%)
Apr 11, 2022 4.890 5.100 4.540 4.550 13,044,712 +0.12(+2.71%)
Apr 08, 2022 4.710 4.770 4.400 4.430 1,285,849 -0.29(-6.14%)
Apr 07, 2022 4.700 4.735 4.620 4.720 834,603 +0.04(+0.85%)
Apr 06, 2022 4.620 4.740 4.470 4.680 1,276,211 -0.01(-0.21%)
Apr 05, 2022 4.850 5.015 4.660 4.690 1,948,558 -0.17(-3.50%)
Apr 04, 2022 4.780 5.020 4.670 4.860 3,984,345 +0.17(+3.62%)
Apr 01, 2022 4.360 4.700 4.190 4.690 2,963,084 +0.32(+7.32%)
Mar 31, 2022 4.420 4.555 4.260 4.370 2,329,801 +0.09(+2.10%)
Mar 30, 2022 4.510 4.535 4.250 4.280 945,892 -0.17(-3.82%)
Mar 29, 2022 4.480 4.520 4.410 4.450 2,150,403 +0.05(+1.14%)
Mar 28, 2022 4.430 4.495 4.320 4.400 927,533 +0.04(+0.92%)
Mar 25, 2022 4.490 4.490 4.245 4.360 1,163,278 -0.07(-1.58%)
Mar 24, 2022 4.390 4.490 4.365 4.430 1,086,037 +0.16(+3.75%)
Mar 23, 2022 4.240 4.440 4.170 4.270 682,623 -0.03(-0.70%)
Mar 22, 2022 4.160 4.380 4.105 4.300 986,540 +0.18(+4.37%)
Mar 21, 2022 4.210 4.240 4.065 4.120 729,179 -0.16(-3.74%)
Mar 18, 2022 4.450 4.480 4.250 4.280 1,534,667 -0.18(-4.04%)
Mar 17, 2022 4.330 4.530 4.320 4.460 1,065,577 +0.08(+1.83%)
Mar 16, 2022 4.390 4.430 4.265 4.380 904,924 +0.07(+1.62%)
Mar 15, 2022 4.210 4.320 4.150 4.310 576,869 +0.10(+2.38%)
Mar 14, 2022 4.480 4.480 4.150 4.210 963,118 -0.26(-5.82%)
Mar 11, 2022 4.560 4.650 4.465 4.470 943,502 -0.05(-1.11%)
Mar 10, 2022 4.460 4.540 4.395 4.520 546,719 -0.02(-0.44%)
Mar 09, 2022 4.280 4.590 4.280 4.540 1,232,973 +0.37(+8.87%)
Mar 08, 2022 4.090 4.310 4.035 4.170 809,888 +0.06(+1.46%)
Mar 07, 2022 4.100 4.220 4.070 4.110 834,301 +0.02(+0.49%)
Mar 04, 2022 4.160 4.280 4.060 4.090 463,078 -0.15(-3.54%)
Mar 03, 2022 4.480 4.510 4.200 4.240 804,189 -0.24(-5.36%)
Mar 02, 2022 4.400 4.520 4.360 4.480 617,050 +0.09(+2.05%)
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