Financial News

Affimed Ord Shs (NQ: AFMD )

6.590 USD +0.250 (+3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.900 6.190 5.570 5.690 16,032 -0.11(-1.90%)
Jan 29, 2015 6.070 6.070 5.450 5.800 40,801 -0.29(-4.76%)
Jan 28, 2015 5.700 6.170 5.420 6.090 73,468 +0.43(+7.60%)
Jan 27, 2015 5.340 5.907 5.180 5.660 32,142 +0.37(+6.99%)
Jan 26, 2015 5.310 5.460 5.230 5.290 43,068 +0.11(+2.12%)
Jan 23, 2015 5.250 5.380 5.160 5.180 47,363 -0.08(-1.52%)
Jan 22, 2015 5.540 5.650 5.250 5.260 56,084 -0.34(-6.07%)
Jan 21, 2015 5.810 6.010 5.600 5.600 54,877 -0.26(-4.44%)
Jan 20, 2015 6.000 6.090 5.722 5.860 24,096 -0.05(-0.85%)
Jan 16, 2015 5.630 6.010 5.600 5.910 34,666 +0.29(+5.16%)
Jan 15, 2015 5.920 6.160 5.600 5.620 55,759 -0.29(-4.91%)
Jan 14, 2015 6.070 6.270 5.850 5.910 102,716 -0.29(-4.68%)
Jan 13, 2015 6.850 6.960 5.820 6.200 172,125 -0.67(-9.75%)
Jan 12, 2015 6.920 7.368 6.810 6.870 67,639 -0.04(-0.58%)
Jan 09, 2015 7.135 7.370 6.540 6.910 66,414 -0.22(-3.09%)
Jan 08, 2015 7.400 7.610 7.100 7.130 63,360 -0.07(-0.97%)
Jan 07, 2015 6.470 7.600 6.440 7.200 120,471 +0.80(+12.50%)
Jan 06, 2015 6.650 6.650 6.180 6.400 54,844 -0.15(-2.29%)
Jan 05, 2015 6.190 7.020 6.090 6.550 68,624 +0.31(+4.97%)
Jan 02, 2015 6.310 6.520 6.160 6.240 55,534 +0.04(+0.65%)
Dec 31, 2014 6.250 6.200 6.200 6.200 67,200 -0.12(-1.90%)
Dec 30, 2014 6.340 6.340 6.120 6.320 46,666 +0.01(+0.16%)
Dec 29, 2014 6.070 6.360 6.050 6.310 28,670 +0.12(+1.94%)
Dec 26, 2014 6.000 6.500 6.000 6.190 29,703 +0.00(+0.00%)
Dec 24, 2014 6.150 6.190 6.190 6.190 39,500 +0.03(+0.42%)
Dec 23, 2014 6.490 6.490 6.000 6.164 42,837 -0.19(-2.93%)
Dec 22, 2014 6.210 6.600 6.040 6.350 106,873 +0.25(+4.10%)
Dec 19, 2014 5.700 6.340 5.400 6.100 98,035 +0.40(+7.02%)
Dec 18, 2014 5.360 6.156 5.260 5.700 59,607 +0.39(+7.34%)
Dec 17, 2014 5.410 5.710 5.140 5.310 23,172 -0.12(-2.21%)
Dec 16, 2014 5.650 6.050 5.230 5.430 39,668 -0.25(-4.40%)
Dec 15, 2014 5.450 5.870 5.380 5.680 29,047 +0.30(+5.58%)
Dec 12, 2014 5.720 6.130 5.160 5.380 78,474 -0.34(-5.94%)
Dec 11, 2014 5.830 5.990 5.500 5.720 61,219 -0.03(-0.52%)
Dec 10, 2014 5.790 6.450 5.656 5.750 119,881 -0.04(-0.69%)
Dec 09, 2014 6.930 6.930 5.430 5.790 172,769 -1.26(-17.87%)
Dec 08, 2014 7.990 8.300 7.000 7.050 90,637 -0.78(-9.96%)
Dec 05, 2014 7.550 8.250 7.180 7.830 55,350 +0.24(+3.16%)
Dec 04, 2014 7.650 7.690 7.050 7.590 20,079 +0.09(+1.20%)
Dec 03, 2014 7.530 7.590 7.096 7.500 27,578 +0.05(+0.67%)
Dec 02, 2014 7.490 7.960 7.250 7.450 74,515 -0.09(-1.19%)
Dec 01, 2014 7.990 8.050 7.498 7.540 55,278 -0.11(-1.44%)
Nov 28, 2014 7.000 7.740 6.500 7.650 71,495 +0.64(+9.13%)
Nov 26, 2014 6.320 7.010 7.010 7.010 33,600 +0.41(+6.21%)
Nov 25, 2014 6.250 6.600 6.020 6.600 42,445 +0.37(+5.94%)
Nov 24, 2014 6.160 6.250 5.985 6.230 28,120 +0.28(+4.71%)
Nov 21, 2014 5.660 6.220 5.660 5.950 19,596 +0.30(+5.31%)
Nov 20, 2014 5.740 6.220 5.290 5.650 21,979 -0.07(-1.22%)
Nov 19, 2014 6.630 6.630 5.640 5.720 56,953 -0.48(-7.74%)
Nov 18, 2014 6.490 6.510 6.050 6.200 30,482 +0.18(+2.99%)
Nov 17, 2014 5.480 6.100 5.470 6.020 53,271 +0.62(+11.48%)
Nov 14, 2014 5.000 5.490 5.000 5.400 13,788 +0.41(+8.22%)
Nov 13, 2014 4.760 5.000 4.760 4.990 12,267 +0.28(+5.94%)
Nov 12, 2014 4.950 5.000 4.327 4.710 29,874 +0.01(+0.21%)
Nov 11, 2014 4.970 4.990 4.570 4.700 6,202 +0.14(+3.07%)
Nov 10, 2014 4.980 5.000 4.560 4.560 11,816 -0.44(-8.80%)
Nov 07, 2014 4.930 5.000 4.370 5.000 20,636 +0.05(+1.01%)
Nov 06, 2014 4.930 5.000 4.540 4.950 21,104 +0.05(+1.02%)
Nov 05, 2014 4.300 4.900 4.070 4.900 56,003 +0.53(+12.13%)
Nov 04, 2014 4.780 4.780 4.070 4.370 24,675 -0.15(-3.32%)
Nov 03, 2014 4.850 4.920 4.260 4.520 16,586 -0.20(-4.24%)
Oct 31, 2014 4.520 4.880 4.050 4.720 14,194 +0.28(+6.31%)
Oct 30, 2014 4.580 4.680 4.050 4.440 21,218 -0.15(-3.27%)
Oct 29, 2014 4.520 4.720 4.300 4.590 14,077 +0.08(+1.73%)
Oct 28, 2014 4.180 4.590 3.910 4.512 30,372 +0.40(+9.73%)
Oct 27, 2014 4.610 4.410 3.550 4.112 59,002 -0.30(-6.76%)
Oct 24, 2014 4.580 4.820 4.310 4.410 74,485 -0.20(-4.34%)
Oct 23, 2014 4.830 4.830 4.510 4.610 17,967 -0.02(-0.43%)
Oct 22, 2014 4.580 4.900 4.580 4.630 28,738 +0.06(+1.31%)
Oct 21, 2014 4.920 4.930 4.520 4.570 20,091 -0.34(-6.94%)
Oct 20, 2014 5.030 5.210 4.905 4.911 7,855 -0.09(-1.82%)
Oct 17, 2014 5.410 5.410 4.880 5.002 29,299 -0.29(-5.44%)
Oct 16, 2014 5.290 5.580 5.000 5.290 11,099 -0.01(-0.19%)
Oct 15, 2014 5.160 5.400 4.800 5.300 41,425 +0.05(+0.95%)
Oct 14, 2014 5.160 5.660 4.560 5.250 41,734 +0.13(+2.54%)
Oct 13, 2014 5.220 5.810 5.100 5.120 33,253 -0.08(-1.54%)
Oct 10, 2014 6.080 6.300 5.190 5.200 40,017 -0.90(-14.75%)
Oct 09, 2014 6.070 6.270 6.000 6.100 42,402 +0.01(+0.16%)
Oct 08, 2014 6.240 6.290 6.060 6.090 72,939 -0.07(-1.14%)
Oct 07, 2014 6.330 6.350 6.000 6.160 78,786 -0.14(-2.22%)
Oct 06, 2014 6.400 6.400 6.160 6.300 21,786 -0.06(-0.94%)
Oct 03, 2014 6.180 6.390 6.027 6.360 24,137 +0.36(+6.00%)
Oct 02, 2014 5.870 6.180 5.680 6.000 20,896 -0.01(-0.17%)
Oct 01, 2014 6.290 6.290 5.630 6.010 103,050 -0.29(-4.60%)
Sep 30, 2014 6.150 6.300 6.150 6.300 43,616 +0.11(+1.78%)
Sep 29, 2014 6.380 6.380 6.160 6.190 30,568 -0.21(-3.28%)
Sep 26, 2014 6.280 6.400 6.150 6.400 20,265 +0.14(+2.24%)
Sep 25, 2014 6.100 6.300 6.090 6.260 61,266 -0.08(-1.26%)
Sep 24, 2014 6.350 6.369 6.200 6.340 68,110 -0.03(-0.47%)
Sep 23, 2014 6.370 6.500 6.200 6.370 92,254 +0.01(+0.16%)
Sep 22, 2014 6.190 6.490 6.100 6.360 142,004 +0.18(+2.91%)
Sep 19, 2014 6.110 6.300 6.030 6.180 136,259 +0.06(+0.98%)
Sep 18, 2014 6.120 6.270 6.000 6.120 148,704 -0.15(-2.39%)
Sep 17, 2014 6.170 6.320 6.020 6.270 145,346 +0.05(+0.80%)
Sep 16, 2014 6.400 6.490 5.910 6.220 163,319 -0.18(-2.81%)
Sep 15, 2014 6.000 6.400 5.850 6.400 478,887 +0.70(+12.28%)
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