Financial News

Affimed Ord Shs (NQ: AFMD )

6.825 USD -0.095 (-1.37%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 7.080 7.130 6.870 6.920 1,596,875 -0.05(-0.72%)
Nov 26, 2021 6.970 7.130 6.780 6.970 1,161,682 -0.10(-1.41%)
Nov 24, 2021 6.690 7.085 6.560 7.070 2,607,711 +0.26(+3.82%)
Nov 23, 2021 6.950 6.970 6.530 6.810 4,041,869 -0.24(-3.40%)
Nov 22, 2021 7.140 7.350 6.360 7.050 11,099,907 +0.32(+4.75%)
Nov 19, 2021 6.780 6.850 6.543 6.730 2,067,456 -0.08(-1.17%)
Nov 18, 2021 6.690 6.820 6.685 6.810 1,879,283 +0.08(+1.19%)
Nov 17, 2021 6.220 7.000 6.120 6.730 5,534,521 +0.61(+9.97%)
Nov 16, 2021 6.040 6.180 5.941 6.120 1,821,068 +0.08(+1.32%)
Nov 15, 2021 5.920 6.040 5.846 6.040 2,330,739 +0.13(+2.20%)
Nov 12, 2021 5.790 5.910 5.640 5.910 2,279,747 +0.04(+0.68%)
Nov 11, 2021 5.740 6.125 5.730 5.870 2,130,216 +0.22(+3.89%)
Nov 10, 2021 5.650 5.650 2,931,599 -0.58(-9.31%)
Nov 09, 2021 6.350 6.410 6.180 6.230 2,424,297 -0.11(-1.74%)
Nov 08, 2021 6.800 6.810 6.300 6.340 1,700,119 -0.42(-6.21%)
Nov 05, 2021 6.510 6.860 6.410 6.760 1,532,264 +0.30(+4.64%)
Nov 04, 2021 6.860 6.970 5.800 6.460 4,333,315 -0.56(-7.98%)
Nov 03, 2021 7.060 7.250 6.995 7.020 3,440,818 -0.05(-0.71%)
Nov 02, 2021 6.980 7.080 6.914 7.070 1,391,882 +0.11(+1.58%)
Nov 01, 2021 6.840 6.993 6.800 6.960 1,272,379 +0.16(+2.35%)
Oct 29, 2021 6.630 6.954 6.585 6.800 1,961,257 +0.17(+2.56%)
Oct 28, 2021 6.560 6.670 6.630 1,225,264 +0.05(+0.76%)
Oct 27, 2021 6.750 6.810 6.385 6.580 1,554,788 -0.11(-1.64%)
Oct 26, 2021 6.240 6.710 6.690 3,227,581 +0.50(+8.08%)
Oct 25, 2021 5.970 6.200 5.920 6.190 913,579 +0.20(+3.34%)
Oct 22, 2021 6.120 6.125 5.785 5.990 732,220 -0.16(-2.60%)
Oct 21, 2021 6.150 6.320 6.120 6.150 625,263 +0.08(+1.32%)
Oct 20, 2021 6.010 6.170 5.975 6.070 562,892 +0.10(+1.68%)
Oct 19, 2021 5.880 6.140 5.850 5.970 802,000 +0.14(+2.40%)
Oct 18, 2021 5.910 5.940 5.725 5.830 724,774 -0.08(-1.35%)
Oct 15, 2021 6.050 6.080 5.890 5.910 495,317 -0.03(-0.51%)
Oct 14, 2021 5.910 6.025 5.855 5.940 428,842 +0.09(+1.54%)
Oct 13, 2021 5.960 6.050 5.825 5.850 487,051 -0.04(-0.68%)
Oct 12, 2021 5.810 5.975 5.790 5.890 411,981 +0.08(+1.38%)
Oct 11, 2021 5.650 5.930 5.620 5.810 658,265 +0.11(+1.93%)
Oct 08, 2021 5.950 5.950 5.630 5.700 945,969 -0.24(-4.04%)
Oct 07, 2021 5.700 5.940 5.650 5.940 687,171 +0.25(+4.39%)
Oct 06, 2021 5.710 5.820 5.630 5.690 533,933 -0.07(-1.22%)
Oct 05, 2021 5.860 5.930 5.700 5.760 682,703 -0.10(-1.71%)
Oct 04, 2021 6.100 6.100 5.820 5.860 706,305 -0.30(-4.87%)
Oct 01, 2021 6.260 6.270 5.860 6.160 1,108,274 -0.02(-0.33%)
Sep 30, 2021 6.070 6.350 5.955 6.180 1,402,719 +0.33(+5.64%)
Sep 29, 2021 6.090 6.150 5.800 5.850 632,998 -0.20(-3.31%)
Sep 28, 2021 6.190 6.230 5.990 6.050 841,280 -0.17(-2.73%)
Sep 27, 2021 6.210 6.410 6.110 6.220 843,072 -0.04(-0.64%)
Sep 24, 2021 6.540 6.540 6.210 6.260 606,262 -0.33(-5.01%)
Sep 23, 2021 6.400 6.600 6.350 6.590 455,444 +0.25(+3.94%)
Sep 22, 2021 6.410 6.540 6.340 6.340 566,878 -0.05(-0.78%)
Sep 21, 2021 6.340 6.481 6.280 6.390 653,645 +0.09(+1.43%)
Sep 20, 2021 6.240 6.400 6.200 6.300 886,585 -0.09(-1.41%)
Sep 17, 2021 6.410 6.417 6.145 6.390 1,202,863 +0.04(+0.63%)
Sep 16, 2021 6.340 6.385 6.070 6.350 1,191,910 +0.02(+0.32%)
Sep 15, 2021 6.450 6.466 6.235 6.330 840,124 -0.10(-1.56%)
Sep 14, 2021 6.410 6.640 6.330 6.430 868,678 +0.06(+0.94%)
Sep 13, 2021 6.510 6.600 6.225 6.370 889,156 -0.11(-1.70%)
Sep 10, 2021 6.700 6.740 6.425 6.480 1,164,740 -0.22(-3.28%)
Sep 09, 2021 6.750 6.965 6.630 6.700 1,305,200 -0.11(-1.62%)
Sep 08, 2021 6.880 7.000 6.200 6.810 2,277,052 +0.07(+1.04%)
Sep 07, 2021 6.680 6.880 6.650 6.740 772,485 +0.05(+0.75%)
Sep 03, 2021 7.100 7.100 6.660 6.690 726,289 -0.39(-5.51%)
Sep 02, 2021 7.160 7.160 6.880 7.080 722,359 -0.07(-0.98%)
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