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 (%)
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%)
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