Financial News

Affimed Ord Shs (NQ: AFMD )

5.300 -0.030 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.5080 0.5200 0.4700 0.4779 553,228 -0.01(-2.47%)
Sep 28, 2023 0.4753 0.4940 0.4611 0.4900 384,457 +0.02(+3.16%)
Sep 27, 2023 0.4800 0.4824 0.4613 0.4750 543,354 +0.01(+2.46%)
Sep 26, 2023 0.4635 0.4900 0.4520 0.4636 403,052 -0.01(-1.95%)
Sep 25, 2023 0.4530 0.4738 0.4645 0.4728 434,957 +0.01(+2.34%)
Sep 22, 2023 0.4800 0.4800 0.4550 0.4620 516,731 -0.01(-3.00%)
Sep 21, 2023 0.4815 0.5020 0.4602 0.4763 542,282 -0.01(-2.00%)
Sep 20, 2023 0.4895 0.4900 0.4710 0.4860 394,503 +0.01(+1.25%)
Sep 19, 2023 0.4900 0.5139 0.4710 0.4800 571,247 -0.02(-3.81%)
Sep 18, 2023 0.5200 0.5200 0.4900 0.4990 328,459 -0.01(-1.87%)
Sep 15, 2023 0.5180 0.5299 0.5076 0.5085 850,365 +0.00(+0.30%)
Sep 14, 2023 0.5350 0.5395 0.5000 0.5070 792,664 -0.01(-1.67%)
Sep 13, 2023 0.5230 0.5354 0.5070 0.5156 635,084 +0.00(+0.80%)
Sep 12, 2023 0.5205 0.5450 0.5000 0.5115 1,782,080 +0.01(+2.30%)
Sep 11, 2023 0.5300 0.5399 0.4910 0.5000 699,473 -0.02(-2.99%)
Sep 08, 2023 0.5300 0.5301 0.5100 0.5154 170,631 -0.01(-1.07%)
Sep 07, 2023 0.5300 0.5305 0.5100 0.5210 231,788 -0.01(-1.64%)
Sep 06, 2023 0.5527 0.5527 0.5140 0.5297 173,085 -0.01(-1.54%)
Sep 05, 2023 0.5387 0.5800 0.5332 0.5380 333,699 +0.00(+0.00%)
Sep 01, 2023 0.5500 0.5500 0.5213 0.5380 243,854 -0.01(-1.10%)
Aug 31, 2023 0.5600 0.5600 0.5290 0.5440 362,382 -0.02(-2.68%)
Aug 30, 2023 0.5333 0.5590 0.5241 0.5590 186,637 +0.02(+3.90%)
Aug 29, 2023 0.5267 0.5500 0.5184 0.5380 180,092 +0.01(+1.11%)
Aug 28, 2023 0.5440 0.5684 0.5300 0.5321 298,745 -0.02(-2.74%)
Aug 25, 2023 0.5842 0.5842 0.5220 0.5471 166,413 -0.01(-1.51%)
Aug 24, 2023 0.6000 0.6020 0.5100 0.5555 307,445 -0.02(-3.73%)
Aug 23, 2023 0.5200 0.6100 0.5110 0.5770 957,304 +0.06(+11.67%)
Aug 22, 2023 0.5020 0.5345 0.5005 0.5167 482,639 +0.01(+1.41%)
Aug 21, 2023 0.5000 0.5350 0.5000 0.5095 677,249 +0.01(+1.49%)
Aug 18, 2023 0.4990 0.5248 0.4840 0.5020 729,680 -0.01(-1.57%)
Aug 17, 2023 0.5300 0.5300 0.4964 0.5100 297,460 -0.02(-3.04%)
Aug 16, 2023 0.5600 0.5699 0.5000 0.5260 434,644 -0.03(-5.63%)
Aug 15, 2023 0.5690 0.5690 0.5520 0.5574 322,181 -0.02(-3.11%)
Aug 14, 2023 0.5700 0.5753 0.5220 0.5753 475,575 +0.02(+4.22%)
Aug 11, 2023 0.5514 0.5700 0.5228 0.5520 546,268 +0.01(+1.56%)
Aug 10, 2023 0.6000 0.6000 0.5346 0.5435 506,510 -0.02(-2.95%)
Aug 09, 2023 0.5900 0.5900 0.5515 0.5600 456,768 -0.02(-3.31%)
Aug 08, 2023 0.5600 0.5900 0.5350 0.5792 572,300 +0.02(+3.43%)
Aug 07, 2023 0.6100 0.6100 0.4508 0.5600 2,859,006 -0.04(-6.67%)
Aug 04, 2023 0.6000 0.6000 0.5700 0.6000 327,904 +0.01(+2.21%)
Aug 03, 2023 0.5900 0.6000 0.5500 0.5870 304,636 +0.02(+2.98%)
Aug 02, 2023 0.5800 0.6174 0.5370 0.5700 734,771 -0.02(-2.56%)
Aug 01, 2023 0.6089 0.6180 0.5800 0.5850 511,734 -0.01(-0.85%)
Jul 31, 2023 0.5950 0.6205 0.5900 0.5900 490,522 -0.00(-0.67%)
Jul 28, 2023 0.5710 0.6101 0.5710 0.5940 489,790 +0.02(+4.21%)
Jul 27, 2023 0.6262 0.6262 0.5649 0.5700 389,257 -0.04(-7.20%)
Jul 26, 2023 0.5901 0.6287 0.5901 0.6142 183,829 +0.01(+2.37%)
Jul 25, 2023 0.5900 0.6199 0.5900 0.6000 305,037 +0.01(+1.68%)
Jul 24, 2023 0.6300 0.6470 0.5702 0.5901 409,278 -0.03(-4.38%)
Jul 21, 2023 0.6200 0.6345 0.6087 0.6171 191,349 +0.00(+0.31%)
Jul 20, 2023 0.6300 0.6588 0.6100 0.6152 422,169 -0.01(-1.98%)
Jul 19, 2023 0.6372 0.6569 0.6113 0.6276 355,963 +0.01(+2.23%)
Jul 18, 2023 0.6300 0.6388 0.6111 0.6139 201,585 -0.01(-1.78%)
Jul 17, 2023 0.6199 0.6497 0.6199 0.6250 260,649 +0.00(+0.47%)
Jul 14, 2023 0.6800 0.6800 0.6130 0.6221 334,763 -0.03(-4.78%)
Jul 13, 2023 0.6499 0.6971 0.6400 0.6533 555,945 +0.01(+2.08%)
Jul 12, 2023 0.6147 0.6690 0.6050 0.6400 936,526 +0.01(+0.99%)
Jul 11, 2023 0.5865 0.6340 0.5700 0.6337 702,027 +0.06(+9.81%)
Jul 10, 2023 0.5900 0.6322 0.5701 0.5771 932,917 +0.02(+2.87%)
Jul 07, 2023 0.5400 0.5700 0.5200 0.5610 1,215,009 +0.03(+5.85%)
Jul 06, 2023 0.5840 0.5898 0.5300 0.5300 1,593,471 -0.04(-7.07%)
Jul 05, 2023 0.6300 0.6300 0.5600 0.5703 1,685,120 -0.04(-6.51%)
Jul 03, 2023 0.6200 0.6300 0.5810 0.6100 544,795 +0.01(+1.97%)
Jun 30, 2023 0.6000 0.6500 0.5901 0.5982 987,581 -0.00(-0.47%)
Jun 29, 2023 0.5800 0.6518 0.5698 0.6010 1,269,721 +0.03(+5.44%)
Jun 28, 2023 0.5900 0.5909 0.5521 0.5700 1,037,803 -0.01(-0.87%)
Jun 27, 2023 0.6000 0.6300 0.5601 0.5750 1,822,006 -0.02(-2.54%)
Jun 26, 2023 0.6700 0.6790 0.5900 0.5900 1,894,971 -0.06(-9.27%)
Jun 23, 2023 0.6807 0.6899 0.6503 0.6503 15,790,572 -0.03(-4.40%)
Jun 22, 2023 0.7000 0.7000 0.6500 0.6802 817,496 -0.00(-0.40%)
Jun 21, 2023 0.7100 0.7200 0.6500 0.6829 1,065,315 -0.01(-1.73%)
Jun 20, 2023 0.7300 0.7300 0.6900 0.6949 928,164 -0.03(-3.75%)
Jun 16, 2023 0.7233 0.7530 0.6820 0.7220 2,008,834 +0.02(+3.07%)
Jun 15, 2023 0.7200 0.7171 0.6742 0.7005 939,688 -0.01(-1.34%)
Jun 14, 2023 0.7461 0.7500 0.7000 0.7100 703,480 -0.04(-5.80%)
Jun 13, 2023 0.7342 0.7908 0.7060 0.7537 757,420 +0.02(+3.06%)
Jun 12, 2023 0.7194 0.7450 0.6998 0.7313 600,693 +0.02(+3.01%)
Jun 09, 2023 0.7000 0.7285 0.6500 0.7099 1,273,333 +0.01(+2.06%)
Jun 08, 2023 0.7680 0.7680 0.6817 0.6956 967,022 -0.06(-7.36%)
Jun 07, 2023 0.7546 0.7888 0.7353 0.7509 698,058 -0.00(-0.49%)
Jun 06, 2023 0.7200 0.7800 0.6901 0.7546 878,538 -0.00(-0.05%)
Jun 05, 2023 0.8780 0.8780 0.7411 0.7550 1,901,604 -0.12(-13.98%)
Jun 02, 2023 0.8550 0.8950 0.8480 0.8777 382,332 +0.02(+2.82%)
Jun 01, 2023 0.8800 0.9100 0.8108 0.8536 979,567 -0.03(-2.97%)
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%)
Mar 01, 2023 0.9150 0.9200 0.8400 0.8571 1,161,166 -0.05(-5.73%)
Feb 28, 2023 0.9094 0.9202 0.8910 0.9092 418,310 +0.01(+0.74%)
Feb 27, 2023 0.9200 0.9491 0.9000 0.9025 693,369 -0.01(-0.87%)
Feb 24, 2023 0.9200 0.9300 0.9000 0.9104 947,339 -0.03(-3.29%)
Feb 23, 2023 0.9900 1.000 0.9105 0.9414 899,738 -0.03(-2.65%)
Feb 22, 2023 1.010 1.010 0.9209 0.9670 1,411,171 -0.02(-2.22%)
Feb 21, 2023 1.000 1.020 0.9836 0.9890 1,110,429 -0.03(-3.04%)
Feb 17, 2023 1.010 1.020 0.9911 1.020 1,234,984 +0.02(+2.00%)
Feb 16, 2023 1.000 1.060 0.9900 1.000 2,241,813 -0.06(-5.66%)
Feb 15, 2023 1.060 1.070 1.040 1.060 1,546,133 -0.01(-0.93%)
Feb 14, 2023 1.070 1.099 1.050 1.070 1,127,130 -0.01(-0.93%)
Feb 13, 2023 1.100 1.120 1.070 1.080 713,439 +0.01(+0.93%)
Feb 10, 2023 1.100 1.100 1.050 1.070 745,449 -0.02(-1.83%)
Feb 09, 2023 1.130 1.150 1.070 1.090 968,754 -0.01(-0.91%)
Feb 08, 2023 1.160 1.180 1.100 1.100 780,026 -0.08(-6.78%)
Feb 07, 2023 1.190 1.200 1.140 1.180 1,153,136 +0.00(+0.00%)
Feb 06, 2023 1.270 1.270 1.175 1.180 1,036,525 -0.02(-1.67%)
Feb 03, 2023 1.280 1.280 1.190 1.200 1,314,731 -0.08(-6.25%)
Feb 02, 2023 1.330 1.350 1.250 1.280 1,536,375 +0.00(+0.00%)
Feb 01, 2023 1.280 1.290 1.210 1.280 1,396,497 -0.01(-0.78%)
Jan 31, 2023 1.280 1.290 1.250 1.290 1,017,752 +0.02(+1.57%)
Jan 30, 2023 1.280 1.290 1.225 1.270 2,011,700 +0.06(+4.96%)
Jan 27, 2023 1.200 1.220 1.180 1.210 725,222 +0.01(+0.83%)
Jan 26, 2023 1.190 1.235 1.170 1.200 808,296 +0.01(+0.84%)
Jan 25, 2023 1.170 1.200 1.140 1.190 789,403 +0.02(+1.71%)
Jan 24, 2023 1.150 1.190 1.120 1.170 2,388,413 +0.01(+0.86%)
Jan 23, 2023 1.220 1.260 1.160 1.160 2,358,567 -0.06(-4.92%)
Jan 20, 2023 1.180 1.250 1.135 1.220 3,899,949 +0.05(+4.27%)
Jan 19, 2023 1.150 1.200 1.130 1.170 1,218,703 -0.01(-0.85%)
Jan 18, 2023 1.140 1.190 1.130 1.180 1,489,063 +0.03(+2.61%)
Jan 17, 2023 1.160 1.180 1.120 1.150 1,346,394 +0.01(+0.88%)
Jan 13, 2023 1.100 1.150 1.085 1.140 1,433,912 +0.01(+0.88%)
Jan 12, 2023 1.080 1.140 1.040 1.130 2,179,166 +0.06(+5.61%)
Jan 11, 2023 1.080 1.089 1.050 1.070 1,453,426 +0.02(+1.42%)
Jan 10, 2023 1.100 1.125 1.050 1.055 1,821,672 -0.02(-1.86%)
Jan 09, 2023 1.150 1.170 1.050 1.075 4,580,021 -0.12(-10.42%)
Jan 06, 2023 1.250 1.260 1.155 1.200 2,809,525 -0.05(-4.00%)
Jan 05, 2023 1.250 1.290 1.230 1.250 720,673 -0.04(-3.10%)
Jan 04, 2023 1.250 1.300 1.205 1.290 704,870 +0.08(+6.61%)
Jan 03, 2023 1.320 1.340 1.200 1.210 984,982 -0.03(-2.42%)
Dec 30, 2022 1.210 1.240 1.190 1.240 560,981 +0.01(+0.81%)
Dec 29, 2022 1.140 1.230 1.140 1.230 1,362,578 +0.09(+7.89%)
Dec 28, 2022 1.140 1.180 1.110 1.140 747,710 +0.02(+1.79%)
Dec 27, 2022 1.170 1.200 1.120 1.120 1,072,235 -0.04(-3.45%)
Dec 23, 2022 1.170 1.190 1.140 1.160 668,128 -0.01(-0.85%)
Dec 22, 2022 1.190 1.210 1.140 1.170 923,581 -0.02(-1.68%)
Dec 21, 2022 1.150 1.240 1.135 1.190 1,546,829 +0.04(+3.48%)
Dec 20, 2022 1.140 1.190 1.111 1.150 1,766,866 +0.05(+4.55%)
Dec 19, 2022 1.140 1.190 1.090 1.100 2,230,717 -0.02(-1.79%)
Dec 16, 2022 1.120 1.140 1.050 1.120 3,606,243 +0.01(+0.90%)
Dec 15, 2022 1.150 1.200 1.100 1.110 1,866,426 -0.07(-5.93%)
Dec 14, 2022 1.210 1.250 1.160 1.180 3,261,452 -0.02(-1.67%)
Dec 13, 2022 1.390 1.405 1.180 1.200 4,324,503 -0.16(-11.76%)
Dec 12, 2022 1.510 1.520 1.030 1.360 14,748,345 -0.68(-33.33%)
Dec 09, 2022 2.030 2.080 2.030 2.040 907,839 -0.01(-0.49%)
Dec 08, 2022 1.910 2.070 1.905 2.050 1,088,585 +0.14(+7.33%)
Dec 07, 2022 1.990 2.000 1.840 1.910 3,072,045 -0.08(-4.02%)
Dec 06, 2022 2.100 2.100 1.970 1.990 2,073,707 -0.13(-6.13%)
Dec 05, 2022 2.080 2.150 2.053 2.120 2,077,466 +0.03(+1.44%)
Dec 02, 2022 2.040 2.095 1.980 2.090 2,196,885 +0.05(+2.45%)
Dec 01, 2022 2.130 2.185 2.030 2.040 725,369 -0.10(-4.67%)
Nov 30, 2022 2.010 2.150 1.990 2.140 2,402,458 +0.15(+7.54%)
Nov 29, 2022 2.010 2.070 1.950 1.990 1,068,348 -0.05(-2.45%)
Nov 28, 2022 2.110 2.150 2.012 2.040 1,894,519 -0.05(-2.39%)
Nov 25, 2022 2.090 2.150 2.080 2.090 531,174 -0.02(-0.95%)
Nov 23, 2022 2.120 2.231 2.100 2.110 1,298,060 -0.03(-1.40%)
Nov 22, 2022 2.160 2.190 2.060 2.140 1,160,744 -0.02(-0.93%)
Nov 21, 2022 2.010 2.160 2.000 2.160 1,718,971 +0.13(+6.40%)
Nov 18, 2022 2.140 2.150 2.013 2.030 1,588,605 -0.07(-3.33%)
Nov 17, 2022 2.370 2.375 2.080 2.100 2,397,025 -0.35(-14.29%)
Nov 16, 2022 2.290 2.510 2.245 2.450 3,967,907 +0.18(+7.93%)
Nov 15, 2022 2.300 2.335 2.100 2.270 2,707,075 +0.23(+11.27%)
Nov 14, 2022 2.180 2.220 2.010 2.040 1,837,786 -0.13(-5.99%)
Nov 11, 2022 2.260 2.320 2.150 2.170 1,846,942 -0.11(-4.82%)
Nov 10, 2022 2.270 2.290 2.065 2.280 3,003,577 +0.17(+8.06%)
Nov 09, 2022 2.300 2.350 2.100 2.110 1,773,815 -0.23(-9.83%)
Nov 08, 2022 2.390 2.550 2.290 2.340 3,911,415 -0.05(-2.09%)
Nov 07, 2022 2.100 2.475 2.070 2.390 5,617,217 +0.44(+22.56%)
Nov 04, 2022 2.030 2.055 1.830 1.950 2,727,366 +0.10(+5.41%)
Nov 03, 2022 1.880 2.175 1.830 1.850 6,768,796 +0.16(+9.47%)
Nov 02, 2022 1.790 1.690 1,739,760 -0.11(-6.11%)
Nov 01, 2022 1.780 1.860 1.760 1.800 1,016,849 +0.04(+2.27%)
Oct 31, 2022 1.750 1.795 1.685 1.760 1,031,124 -0.01(-0.56%)
Oct 28, 2022 1.670 1.775 1.640 1.770 974,268 +0.11(+6.63%)
Oct 27, 2022 1.690 1.725 1.620 1.660 703,264 +0.00(+0.00%)
Oct 26, 2022 1.650 1.735 1.630 1.660 782,127 +0.01(+0.61%)
Oct 25, 2022 1.570 1.675 1.545 1.650 890,611 +0.10(+6.45%)
Oct 24, 2022 1.650 1.650 1.524 1.550 848,577 -0.11(-6.63%)
Oct 21, 2022 1.530 1.660 1.490 1.660 1,226,154 +0.14(+9.21%)
Oct 20, 2022 1.490 1.610 1.450 1.520 989,481 +0.04(+2.70%)
Oct 19, 2022 1.520 1.540 1.460 1.480 831,577 -0.07(-4.52%)
Oct 18, 2022 1.590 1.635 1.510 1.550 928,130 +0.00(+0.00%)
Oct 17, 2022 1.570 1.605 1.520 1.550 1,247,613 +0.03(+1.97%)
Oct 14, 2022 1.520 1.570 1.500 1.520 1,504,910 -0.04(-2.56%)
Oct 13, 2022 1.430 1.610 1.420 1.560 1,374,838 +0.06(+4.00%)
Oct 12, 2022 1.570 1.580 1.400 1.500 2,972,551 -0.06(-3.85%)
Oct 11, 2022 1.550 1.610 1.460 1.560 2,358,359 -0.03(-1.89%)
Oct 10, 2022 1.830 1.840 1.560 1.590 3,302,810 -0.31(-16.32%)
Oct 07, 2022 1.970 1.980 1.900 1.900 756,806 -0.06(-3.06%)
Oct 06, 2022 1.990 2.030 1.960 1.960 411,284 -0.04(-2.00%)
Oct 05, 2022 2.130 2.150 1.985 2.000 754,441 -0.16(-7.41%)
Oct 04, 2022 2.170 2.240 2.110 2.160 1,292,075 +0.02(+0.93%)
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