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 (%)
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%)
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