Financial News

Affimed Ord Shs (NQ: AFMD )

6.070 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.000 2.050 1.950 1.950 395,171 -0.10(-4.88%)
Apr 27, 2018 2.000 2.075 2.000 2.050 138,228 +0.02(+1.23%)
Apr 26, 2018 2.050 2.100 2.000 2.025 120,714 +0.00(+0.00%)
Apr 25, 2018 2.050 2.050 1.950 2.025 231,912 +0.02(+1.25%)
Apr 24, 2018 2.000 2.075 2.000 2.000 371,931 -0.02(-1.23%)
Apr 23, 2018 2.050 2.100 2.000 2.025 199,928 -0.02(-1.22%)
Apr 20, 2018 2.150 2.200 2.050 2.050 318,627 -0.10(-4.65%)
Apr 19, 2018 2.200 2.200 2.125 2.150 227,323 -0.05(-2.27%)
Apr 18, 2018 2.150 2.200 2.051 2.200 206,951 +0.05(+2.33%)
Apr 17, 2018 2.100 2.150 2.050 2.150 138,448 +0.02(+1.18%)
Apr 16, 2018 2.150 2.200 2.000 2.125 429,897 -0.05(-2.30%)
Apr 13, 2018 2.100 2.200 2.100 2.175 199,702 +0.07(+3.57%)
Apr 12, 2018 2.100 2.150 2.050 2.100 177,552 +0.00(+0.00%)
Apr 11, 2018 2.100 2.199 2.050 2.100 203,727 -0.05(-2.33%)
Apr 10, 2018 2.050 2.150 2.000 2.150 413,482 +0.10(+4.88%)
Apr 09, 2018 2.150 2.150 1.950 2.050 562,786 -0.05(-2.38%)
Apr 06, 2018 2.100 2.200 2.075 2.100 222,060 +0.00(+0.00%)
Apr 05, 2018 2.250 2.253 2.100 2.100 187,524 -0.17(-7.69%)
Apr 04, 2018 2.050 2.300 2.050 2.275 734,460 +0.17(+8.33%)
Apr 03, 2018 1.900 2.100 1.900 2.100 413,822 +0.20(+10.53%)
Apr 02, 2018 1.900 2.000 1.850 1.900 297,286 +0.05(+2.70%)
Mar 29, 2018 1.850 1.850 1.850 0 -0.10(-5.13%)
Mar 28, 2018 1.950 1.950 1.845 1.950 409,178 +0.02(+1.30%)
Mar 27, 2018 2.050 2.100 1.900 1.925 484,392 -0.12(-6.10%)
Mar 26, 2018 2.050 2.100 2.000 2.050 288,781 +0.00(+0.00%)
Mar 23, 2018 2.100 2.100 2.000 2.050 228,192 -0.03(-1.20%)
Mar 22, 2018 2.050 2.131 2.000 2.075 217,507 +0.03(+1.22%)
Mar 21, 2018 2.100 2.100 2.025 2.050 190,063 -0.05(-2.38%)
Mar 20, 2018 2.000 2.150 2.000 2.100 302,302 +0.10(+5.00%)
Mar 19, 2018 2.150 2.200 2.000 2.000 1,022,785 -0.15(-6.98%)
Mar 16, 2018 2.200 2.250 2.150 2.150 507,529 -0.10(-4.44%)
Mar 15, 2018 2.300 2.300 2.200 2.250 419,360 +0.05(+2.27%)
Mar 14, 2018 2.200 2.300 2.151 2.200 523,716 +0.00(+0.00%)
Mar 13, 2018 2.300 2.300 2.150 2.200 313,410 -0.05(-2.22%)
Mar 12, 2018 2.400 2.200 2.250 634,891 -0.05(-2.17%)
Mar 09, 2018 2.200 2.300 2.150 2.300 609,303 +0.15(+6.98%)
Mar 08, 2018 2.100 2.200 2.050 2.150 652,065 -0.02(-1.15%)
Mar 07, 2018 2.150 2.200 2.050 2.175 434,087 +0.06(+2.96%)
Mar 06, 2018 2.250 2.250 2.100 2.112 660,856 -0.14(-6.11%)
Mar 05, 2018 2.200 2.250 2.100 2.250 1,556,047 +0.08(+3.45%)
Mar 02, 2018 2.300 2.350 2.150 2.175 853,869 -0.15(-6.45%)
Mar 01, 2018 2.150 2.350 2.100 2.325 749,183 +0.20(+9.41%)
Feb 28, 2018 2.150 2.200 2.100 2.125 462,482 -0.05(-2.30%)
Feb 27, 2018 2.150 2.200 2.050 2.175 486,260 +0.05(+2.35%)
Feb 26, 2018 2.100 2.150 2.050 2.125 482,108 +0.08(+3.66%)
Feb 23, 2018 2.150 2.150 2.050 2.050 599,354 -0.10(-4.65%)
Feb 22, 2018 2.150 2.250 2.111 2.150 627,825 +0.00(+0.00%)
Feb 21, 2018 2.050 2.250 2.050 2.150 601,758 +0.07(+3.61%)
Feb 20, 2018 2.200 2.250 2.050 2.075 564,179 -0.12(-5.68%)
Feb 16, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 15, 2018 2.200 2.275 2.175 2.200 447,160 +0.03(+1.15%)
Feb 14, 2018 2.100 2.200 2.100 2.175 908,670 +0.12(+6.10%)
Feb 13, 2018 2.125 2.200 2.050 2.050 6,498,955 -0.40(-16.33%)
Feb 12, 2018 2.450 2.550 2.400 2.450 814,415 +0.05(+2.08%)
Feb 09, 2018 2.400 2.475 2.200 2.400 923,207 +0.00(+0.00%)
Feb 08, 2018 2.450 2.500 2.350 2.400 473,789 -0.10(-4.00%)
Feb 07, 2018 2.500 2.500 2.475 2.500 882,339 +0.00(+0.00%)
Feb 06, 2018 2.500 2.550 2.250 2.500 1,859,729 -0.20(-7.41%)
Feb 05, 2018 1.900 2.850 1.850 2.700 7,303,533 +0.83(+44.00%)
Feb 02, 2018 1.850 1.900 1.650 1.875 1,440,981 +0.02(+1.35%)
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