Financial News

Affimed Ord Shs (NQ: AFMD )

6.952 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 15.88 16.67 15.69 16.41 165,477 +0.39(+2.43%)
Jul 30, 2015 16.27 16.58 15.83 16.02 110,349 -0.34(-2.08%)
Jul 29, 2015 16.96 17.79 16.35 16.36 106,147 -0.64(-3.76%)
Jul 28, 2015 16.42 17.20 15.81 17.00 193,190 +0.79(+4.87%)
Jul 27, 2015 15.90 16.43 15.71 16.21 153,235 -0.04(-0.25%)
Jul 24, 2015 17.04 17.54 15.79 16.25 264,733 -1.36(-7.72%)
Jul 23, 2015 18.52 19.00 17.58 17.61 271,482 -0.90(-4.86%)
Jul 22, 2015 17.15 18.57 16.65 18.51 433,178 +1.09(+6.26%)
Jul 21, 2015 18.18 18.19 17.01 17.42 240,391 -0.76(-4.18%)
Jul 20, 2015 22.26 22.40 16.60 18.18 1,074,341 -3.75(-17.10%)
Jul 17, 2015 20.70 24.20 20.51 21.93 871,287 +1.13(+5.43%)
Jul 16, 2015 18.75 21.00 18.72 20.80 388,175 +2.44(+13.29%)
Jul 15, 2015 17.48 19.04 17.12 18.36 322,989 +1.06(+6.13%)
Jul 14, 2015 16.70 17.50 16.46 17.30 236,135 +0.79(+4.78%)
Jul 13, 2015 16.07 16.95 15.95 16.51 174,975 +0.62(+3.90%)
Jul 10, 2015 16.63 16.89 15.57 15.89 326,093 -0.14(-0.87%)
Jul 09, 2015 14.48 16.51 14.40 16.03 332,262 +1.54(+10.63%)
Jul 08, 2015 14.56 14.88 14.05 14.49 188,197 -0.21(-1.43%)
Jul 07, 2015 14.62 14.82 13.90 14.70 200,850 +0.21(+1.45%)
Jul 06, 2015 14.34 15.00 14.14 14.49 227,902 -0.01(-0.07%)
Jul 02, 2015 14.51 14.50 14.50 14.50 274,700 +0.03(+0.21%)
Jul 01, 2015 13.96 14.50 13.51 14.47 222,380 +1.00(+7.42%)
Jun 30, 2015 12.72 13.52 12.70 13.47 206,109 +0.85(+6.74%)
Jun 29, 2015 12.66 12.80 12.24 12.62 348,763 -0.13(-1.02%)
Jun 26, 2015 13.17 13.53 12.50 12.75 2,099,169 -0.48(-3.63%)
Jun 25, 2015 13.34 13.75 12.60 13.23 721,282 +0.00(+0.00%)
Jun 24, 2015 12.64 13.29 12.42 13.23 286,537 +0.55(+4.34%)
Jun 23, 2015 12.61 13.00 12.40 12.68 341,417 +0.11(+0.88%)
Jun 22, 2015 12.19 13.10 12.07 12.57 198,391 +0.44(+3.63%)
Jun 19, 2015 11.90 12.16 11.37 12.13 130,940 +0.35(+2.97%)
Jun 18, 2015 12.01 12.34 11.65 11.78 132,592 -0.23(-1.92%)
Jun 17, 2015 12.08 12.08 11.60 12.01 69,784 -0.16(-1.31%)
Jun 16, 2015 12.30 12.50 11.87 12.17 162,262 -0.18(-1.46%)
Jun 15, 2015 11.52 12.35 10.90 12.35 254,312 +0.82(+7.11%)
Jun 12, 2015 11.11 11.62 11.03 11.53 164,163 +0.33(+2.95%)
Jun 11, 2015 11.66 11.66 11.04 11.20 110,366 -0.46(-3.95%)
Jun 10, 2015 11.75 11.75 10.87 11.66 294,746 -0.06(-0.51%)
Jun 09, 2015 12.35 12.36 11.43 11.72 165,249 -0.72(-5.79%)
Jun 08, 2015 12.28 12.77 12.01 12.44 214,693 +0.30(+2.47%)
Jun 05, 2015 11.14 12.33 11.00 12.14 169,023 +0.79(+6.96%)
Jun 04, 2015 11.17 11.45 10.88 11.35 91,574 -0.03(-0.26%)
Jun 03, 2015 11.01 11.45 10.89 11.38 175,358 +0.21(+1.88%)
Jun 02, 2015 10.75 11.32 10.54 11.17 215,865 +0.40(+3.71%)
Jun 01, 2015 10.87 11.06 10.52 10.77 283,926 +0.34(+3.26%)
May 29, 2015 10.18 10.47 9.770 10.43 244,377 +0.34(+3.37%)
May 28, 2015 10.00 10.45 9.500 10.09 263,783 +0.00(+0.00%)
May 27, 2015 9.980 10.21 9.530 10.09 260,393 +0.48(+4.99%)
May 26, 2015 8.840 9.720 8.760 9.610 249,059 +0.74(+8.34%)
May 22, 2015 9.120 8.870 8.870 8.870 190,100 -0.23(-2.53%)
May 21, 2015 8.800 9.460 8.790 9.100 325,545 +0.50(+5.81%)
May 20, 2015 8.220 9.050 8.000 8.600 309,310 +0.39(+4.75%)
May 19, 2015 8.090 8.730 7.900 8.210 218,936 +0.12(+1.48%)
May 18, 2015 8.330 8.700 7.900 8.090 223,385 -0.26(-3.11%)
May 15, 2015 7.540 8.740 7.510 8.350 384,597 +0.81(+10.74%)
May 14, 2015 7.880 7.880 7.500 7.540 152,447 -0.17(-2.20%)
May 13, 2015 7.590 7.880 7.280 7.710 144,572 +0.10(+1.31%)
May 12, 2015 7.590 7.810 7.330 7.610 141,150 -0.05(-0.65%)
May 11, 2015 7.840 7.990 7.610 7.660 99,898 -0.18(-2.30%)
May 08, 2015 7.780 8.000 7.500 7.840 247,376 +0.19(+2.48%)
May 07, 2015 7.170 7.700 7.140 7.650 1,140,675 -0.21(-2.67%)
May 06, 2015 8.000 8.420 7.810 7.860 98,968 -0.21(-2.60%)
May 05, 2015 8.250 8.380 7.800 8.070 156,587 -0.61(-7.03%)
May 04, 2015 8.260 8.750 8.150 8.680 87,102 +0.42(+5.08%)
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