Financial News

Affimed Ord Shs (NQ: AFMD )

6.690 USD +0.500 (+8.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 2.820 2.870 2.760 2.780 189,500 -0.04(-1.42%)
Aug 29, 2019 2.770 2.840 2.740 2.820 206,532 +0.08(+2.92%)
Aug 28, 2019 2.660 2.770 2.640 2.740 395,102 +0.07(+2.62%)
Aug 27, 2019 2.690 2.790 2.630 2.670 287,724 -0.05(-1.84%)
Aug 26, 2019 2.720 2.749 2.650 2.720 149,654 +0.04(+1.49%)
Aug 23, 2019 2.800 2.814 2.670 2.680 334,500 -0.12(-4.29%)
Aug 22, 2019 2.810 2.860 2.710 2.800 230,595 +0.00(+0.00%)
Aug 21, 2019 2.880 2.880 2.780 2.800 264,131 -0.05(-1.75%)
Aug 20, 2019 2.850 2.890 2.760 2.850 396,084 +0.02(+0.71%)
Aug 19, 2019 2.760 2.865 2.710 2.830 342,602 +0.11(+4.04%)
Aug 16, 2019 2.700 2.790 2.680 2.720 400,800 +0.02(+0.74%)
Aug 15, 2019 2.800 2.900 2.670 2.700 634,848 -0.12(-4.26%)
Aug 14, 2019 2.750 2.820 2.690 2.820 349,705 +0.00(+0.00%)
Aug 13, 2019 2.760 2.830 2.700 2.820 568,549 +0.07(+2.55%)
Aug 12, 2019 2.910 2.920 2.670 2.750 689,019 -0.19(-6.46%)
Aug 09, 2019 2.790 2.960 2.700 2.940 778,400 +0.17(+6.14%)
Aug 08, 2019 2.750 2.790 2.670 2.770 355,666 +0.04(+1.47%)
Aug 07, 2019 2.750 2.850 2.630 2.730 446,878 +0.02(+0.74%)
Aug 06, 2019 2.720 2.750 2.570 2.710 459,747 +0.02(+0.74%)
Aug 05, 2019 2.900 2.900 2.680 2.690 742,118 -0.27(-9.12%)
Aug 02, 2019 2.800 2.970 2.700 2.960 1,063,100 +0.13(+4.59%)
Aug 01, 2019 3.030 3.060 2.780 2.830 649,457 -0.17(-5.67%)
Jul 31, 2019 2.950 3.120 2.950 3.000 484,677 +0.02(+0.67%)
Jul 30, 2019 2.940 2.980 2.865 2.980 304,627 +0.02(+0.68%)
Jul 29, 2019 2.970 3.000 2.940 2.960 399,507 -0.03(-1.00%)
Jul 26, 2019 2.920 3.000 2.860 2.990 557,500 +0.09(+3.10%)
Jul 25, 2019 2.920 3.020 2.890 2.900 532,947 -0.02(-0.68%)
Jul 24, 2019 2.970 2.970 2.880 2.920 280,289 -0.02(-0.68%)
Jul 23, 2019 2.970 3.000 2.880 2.940 555,434 +0.00(+0.00%)
Jul 22, 2019 3.100 3.130 2.920 2.940 799,979 -0.16(-5.16%)
Jul 19, 2019 3.170 3.180 3.090 3.100 511,400 -0.05(-1.59%)
Jul 18, 2019 3.080 3.180 3.055 3.150 777,330 +0.11(+3.62%)
Jul 17, 2019 3.010 3.100 3.010 3.040 570,908 -0.02(-0.65%)
Jul 16, 2019 3.140 3.160 3.020 3.060 706,940 -0.09(-2.86%)
Jul 15, 2019 3.160 3.190 3.080 3.150 763,258 +0.02(+0.64%)
Jul 12, 2019 3.000 3.160 2.960 3.130 1,238,800 +0.15(+5.03%)
Jul 11, 2019 2.850 3.000 2.820 2.980 938,281 +0.14(+4.93%)
Jul 10, 2019 2.820 2.870 2.760 2.840 1,029,050 +0.02(+0.71%)
Jul 09, 2019 2.820 2.855 2.765 2.820 772,379 -0.02(-0.70%)
Jul 08, 2019 2.910 2.960 2.770 2.840 903,440 -0.07(-2.41%)
Jul 05, 2019 2.950 2.950 2.840 2.910 658,700 -0.04(-1.36%)
Jul 03, 2019 2.880 2.960 2.860 2.950 536,000 +0.05(+1.72%)
Jul 02, 2019 2.990 2.990 2.870 2.900 990,310 -0.07(-2.36%)
Jul 01, 2019 2.910 3.000 2.850 2.970 1,091,762 +0.10(+3.48%)
Jun 28, 2019 2.860 2.900 2.720 2.870 7,570,700 +0.04(+1.41%)
Jun 27, 2019 2.750 2.870 2.730 2.830 944,148 +0.08(+2.91%)
Jun 26, 2019 2.710 2.870 2.691 2.750 937,258 +0.07(+2.61%)
Jun 25, 2019 2.900 2.920 2.640 2.680 1,843,862 -0.23(-7.90%)
Jun 24, 2019 3.270 3.280 2.850 2.910 1,887,243 -0.50(-14.66%)
Jun 21, 2019 3.400 3.480 3.380 3.410 885,200 +0.03(+0.89%)
Jun 20, 2019 3.380 3.440 3.340 3.380 879,787 +0.03(+0.90%)
Jun 19, 2019 3.330 3.490 3.280 3.350 1,095,007 +0.05(+1.52%)
Jun 18, 2019 3.200 3.320 3.200 3.300 792,254 +0.07(+2.17%)
Jun 17, 2019 3.260 3.300 3.130 3.230 779,118 +0.04(+1.25%)
Jun 14, 2019 3.300 3.339 3.150 3.190 821,800 -0.13(-3.92%)
Jun 13, 2019 3.120 3.350 3.090 3.320 1,466,560 +0.22(+7.10%)
Jun 12, 2019 2.940 3.135 2.940 3.100 1,133,310 +0.14(+4.73%)
Jun 11, 2019 3.000 3.060 2.860 2.960 734,788 -0.03(-1.00%)
Jun 10, 2019 2.610 3.200 2.610 2.990 1,798,519 +0.37(+14.12%)
Jun 07, 2019 2.570 2.690 2.520 2.620 610,200 +0.02(+0.77%)
Jun 06, 2019 2.890 2.940 2.550 2.600 1,401,611 -0.30(-10.34%)
Jun 05, 2019 3.030 3.030 2.880 2.900 622,456 -0.10(-3.33%)
Jun 04, 2019 3.020 3.050 2.940 3.000 542,185 +0.01(+0.33%)
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