Financial News

Affimed Ord Shs (NQ: AFMD )

4.540 -0.030 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 0.8722 0.8990 0.8248 0.8797 530,811 +0.02(+2.65%)
May 30, 2023 0.7663 0.8900 0.7611 0.8570 919,295 +0.03(+3.54%)
May 26, 2023 0.8754 0.9090 0.8211 0.8277 1,316,443 -0.05(-5.23%)
May 25, 2023 1.000 1.003 0.8600 0.8734 1,156,816 -0.10(-10.07%)
May 24, 2023 0.9700 1.010 0.9500 0.9712 955,922 +0.00(+0.51%)
May 23, 2023 1.070 1.070 0.9310 0.9663 1,533,114 -0.10(-9.69%)
May 22, 2023 1.090 1.110 1.030 1.070 1,059,405 -0.01(-0.93%)
May 19, 2023 1.000 1.100 0.9700 1.080 1,254,528 +0.11(+11.64%)
May 18, 2023 0.9247 0.9897 0.9100 0.9674 1,017,287 +0.05(+4.98%)
May 17, 2023 0.8900 0.9290 0.8500 0.9215 553,582 +0.04(+4.61%)
May 16, 2023 0.8957 0.9000 0.8600 0.8809 307,929 -0.01(-0.88%)
May 15, 2023 0.8900 0.9200 0.8500 0.8887 325,403 +0.02(+2.31%)
May 12, 2023 0.9100 0.9500 0.8510 0.8686 392,462 -0.05(-5.16%)
May 11, 2023 0.8973 0.9799 0.8800 0.9159 748,135 +0.01(+0.68%)
May 10, 2023 0.8673 0.9100 0.8500 0.9097 376,511 +0.04(+4.78%)
May 09, 2023 0.8900 0.8990 0.8505 0.8682 303,694 -0.01(-1.62%)
May 08, 2023 0.8800 0.9087 0.8500 0.8825 401,947 +0.00(+0.22%)
May 05, 2023 0.8747 0.9265 0.8621 0.8806 291,337 +0.02(+2.03%)
May 04, 2023 0.8400 0.8955 0.8400 0.8631 316,627 -0.00(-0.47%)
May 03, 2023 0.8880 0.9100 0.8600 0.8672 329,898 -0.02(-1.83%)
May 02, 2023 0.8921 0.9050 0.8266 0.8834 945,822 -0.03(-3.01%)
May 01, 2023 0.8800 0.9371 0.8600 0.9108 298,625 +0.01(+1.20%)
Apr 28, 2023 0.9000 0.9194 0.8701 0.9000 328,775 +0.00(+0.00%)
Apr 27, 2023 0.9283 0.9489 0.8300 0.9000 557,251 -0.03(-3.02%)
Apr 26, 2023 0.8400 0.9500 0.8400 0.9280 665,935 +0.07(+7.66%)
Apr 25, 2023 0.8165 0.9269 0.8165 0.8620 1,187,906 +0.04(+4.45%)
Apr 24, 2023 0.8200 0.8499 0.8014 0.8253 374,326 -0.02(-2.86%)
Apr 21, 2023 0.8000 0.8500 0.8000 0.8496 466,465 +0.04(+4.37%)
Apr 20, 2023 0.8288 0.8400 0.8000 0.8140 443,689 -0.01(-1.33%)
Apr 19, 2023 0.8000 0.8500 0.8000 0.8250 659,478 +0.02(+2.59%)
Apr 18, 2023 0.8200 0.8299 0.7910 0.8042 555,997 -0.01(-1.59%)
Apr 17, 2023 0.7939 0.8400 0.7631 0.8172 1,004,639 +0.06(+7.78%)
Apr 14, 2023 0.6912 0.7980 0.6912 0.7582 828,509 +0.04(+5.26%)
Apr 13, 2023 0.6799 0.7570 0.6700 0.7203 796,418 +0.05(+7.16%)
Apr 12, 2023 0.6963 0.7155 0.6610 0.6722 516,059 -0.04(-5.51%)
Apr 11, 2023 0.6800 0.7147 0.6638 0.7114 653,748 +0.04(+6.47%)
Apr 10, 2023 0.7700 0.7800 0.6611 0.6682 1,417,398 -0.07(-8.93%)
Apr 06, 2023 0.7300 0.7500 0.7300 0.7337 600,001 +0.00(+0.19%)
Apr 05, 2023 0.7302 0.7521 0.7300 0.7323 512,408 -0.01(-0.85%)
Apr 04, 2023 0.7500 0.7658 0.7300 0.7386 562,830 -0.00(-0.12%)
Apr 03, 2023 0.7740 0.7880 0.7300 0.7395 399,009 -0.01(-0.82%)
Mar 31, 2023 0.7500 0.7768 0.7300 0.7456 1,087,004 +0.00(+0.65%)
Mar 30, 2023 0.7576 0.8000 0.7282 0.7408 719,640 -0.02(-2.22%)
Mar 29, 2023 0.7000 0.7976 0.7000 0.7576 1,087,648 +0.06(+8.79%)
Mar 28, 2023 0.7498 0.7498 0.6900 0.6964 822,256 +0.01(+1.09%)
Mar 27, 2023 0.6800 0.7000 0.6600 0.6889 1,034,364 +0.03(+4.24%)
Mar 24, 2023 0.6500 0.6910 0.5502 0.6609 1,185,867 -0.04(-5.81%)
Mar 23, 2023 0.8500 0.8500 0.6760 0.7017 1,633,560 -0.05(-6.39%)
Mar 22, 2023 0.7600 0.7800 0.7430 0.7496 643,978 -0.02(-2.01%)
Mar 21, 2023 0.7400 0.7858 0.7440 0.7650 592,345 +0.00(+0.38%)
Mar 20, 2023 0.7580 0.7699 0.7400 0.7621 568,900 +0.00(+0.28%)
Mar 17, 2023 0.7745 0.8220 0.7400 0.7600 978,213 -0.01(-1.87%)
Mar 16, 2023 0.7900 0.8000 0.7530 0.7745 732,830 -0.01(-1.16%)
Mar 15, 2023 0.7800 0.8300 0.7600 0.7836 715,979 -0.02(-2.00%)
Mar 14, 2023 0.8295 0.8500 0.7817 0.7996 689,254 -0.03(-3.66%)
Mar 13, 2023 0.7700 0.8370 0.7601 0.8300 803,674 +0.07(+8.57%)
Mar 10, 2023 0.8500 0.8576 0.7491 0.7645 2,231,122 -0.09(-10.75%)
Mar 09, 2023 0.8700 0.9277 0.8521 0.8566 768,417 -0.03(-3.49%)
Mar 08, 2023 0.9200 0.9441 0.8610 0.8876 374,463 -0.01(-0.90%)
Mar 07, 2023 0.9117 0.9434 0.8850 0.8957 454,830 -0.02(-1.69%)
Mar 06, 2023 0.9033 0.9732 0.8882 0.9111 665,153 +0.01(+1.03%)
Mar 03, 2023 0.8523 0.9200 0.8400 0.9018 624,343 +0.05(+6.48%)
Mar 02, 2023 0.8700 0.8900 0.8176 0.8469 1,144,682 -0.01(-1.19%)
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