Financial News

Affimed Ord Shs (NQ: AFMD )

3.065 -0.085 (-2.70%)
Streaming Delayed Price Updated: 1:45 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.750 2.795 2.695 2.770 653,948 -0.04(-1.42%)
Jun 29, 2022 2.780 2.820 2.695 2.810 600,771 +0.03(+1.08%)
Jun 28, 2022 2.960 2.960 2.750 2.780 1,208,236 -0.14(-4.79%)
Jun 27, 2022 2.710 2.975 2.710 2.920 1,253,905 +0.21(+7.75%)
Jun 24, 2022 2.770 2.865 2.710 2.710 5,447,768 -0.13(-4.58%)
Jun 23, 2022 2.760 2.850 2.700 2.840 1,099,130 +0.11(+4.03%)
Jun 22, 2022 2.500 2.800 2.460 2.730 1,098,115 +0.17(+6.64%)
Jun 21, 2022 2.550 2.655 2.540 2.560 1,027,597 +0.08(+3.23%)
Jun 17, 2022 2.340 2.595 2.340 2.480 1,232,351 +0.16(+6.90%)
Jun 16, 2022 2.320 2.350 2.230 2.320 728,336 -0.05(-2.11%)
Jun 15, 2022 2.320 2.450 2.260 2.370 1,483,607 +0.10(+4.41%)
Jun 14, 2022 2.370 2.409 2.250 2.270 790,632 -0.10(-4.22%)
Jun 13, 2022 2.470 2.500 2.340 2.370 981,876 -0.23(-8.85%)
Jun 10, 2022 2.680 2.680 2.550 2.600 1,241,368 -0.14(-5.11%)
Jun 09, 2022 2.890 3.000 2.730 2.740 648,138 -0.18(-6.16%)
Jun 08, 2022 2.940 3.065 2.880 2.920 1,142,460 -0.04(-1.35%)
Jun 07, 2022 2.770 2.980 2.770 2.960 983,092 +0.14(+4.96%)
Jun 06, 2022 3.130 3.180 2.790 2.820 1,502,196 -0.28(-9.03%)
Jun 03, 2022 3.110 3.240 3.035 3.100 1,158,765 +0.00(+0.00%)
Jun 02, 2022 3.120 3.188 3.070 3.100 1,427,124 -0.03(-0.96%)
Jun 01, 2022 3.110 3.210 2.920 3.130 1,571,709 +0.03(+0.97%)
May 31, 2022 3.310 3.310 3.040 3.100 949,560 -0.10(-3.13%)
May 27, 2022 3.150 3.245 3.058 3.200 1,233,532 +0.05(+1.59%)
May 26, 2022 3.180 3.280 3.135 3.150 1,138,301 -0.02(-0.63%)
May 25, 2022 3.130 3.200 3.080 3.170 708,899 +0.05(+1.60%)
May 24, 2022 3.220 3.240 3.090 3.120 905,493 -0.15(-4.59%)
May 23, 2022 3.320 3.400 3.250 3.270 1,075,956 -0.01(-0.30%)
May 20, 2022 3.450 3.530 3.148 3.280 1,854,484 -0.12(-3.53%)
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%)
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