Financial News

Affimed Ord Shs (NQ: AFMD )

2.710 -0.130 (-4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.420 4.555 4.260 4.370 2,329,801 +0.09(+2.10%)
Mar 30, 2022 4.510 4.535 4.250 4.280 945,892 -0.17(-3.82%)
Mar 29, 2022 4.480 4.520 4.410 4.450 2,150,403 +0.05(+1.14%)
Mar 28, 2022 4.430 4.495 4.320 4.400 927,533 +0.04(+0.92%)
Mar 25, 2022 4.490 4.490 4.245 4.360 1,163,278 -0.07(-1.58%)
Mar 24, 2022 4.390 4.490 4.365 4.430 1,086,037 +0.16(+3.75%)
Mar 23, 2022 4.240 4.440 4.170 4.270 682,623 -0.03(-0.70%)
Mar 22, 2022 4.160 4.380 4.105 4.300 986,540 +0.18(+4.37%)
Mar 21, 2022 4.210 4.240 4.065 4.120 729,179 -0.16(-3.74%)
Mar 18, 2022 4.450 4.480 4.250 4.280 1,534,667 -0.18(-4.04%)
Mar 17, 2022 4.330 4.530 4.320 4.460 1,065,577 +0.08(+1.83%)
Mar 16, 2022 4.390 4.430 4.265 4.380 904,924 +0.07(+1.62%)
Mar 15, 2022 4.210 4.320 4.150 4.310 576,869 +0.10(+2.38%)
Mar 14, 2022 4.480 4.480 4.150 4.210 963,118 -0.26(-5.82%)
Mar 11, 2022 4.560 4.650 4.465 4.470 943,502 -0.05(-1.11%)
Mar 10, 2022 4.460 4.540 4.395 4.520 546,719 -0.02(-0.44%)
Mar 09, 2022 4.280 4.590 4.280 4.540 1,232,973 +0.37(+8.87%)
Mar 08, 2022 4.090 4.310 4.035 4.170 809,888 +0.06(+1.46%)
Mar 07, 2022 4.100 4.220 4.070 4.110 834,301 +0.02(+0.49%)
Mar 04, 2022 4.160 4.280 4.060 4.090 463,078 -0.15(-3.54%)
Mar 03, 2022 4.480 4.510 4.200 4.240 804,189 -0.24(-5.36%)
Mar 02, 2022 4.400 4.520 4.360 4.480 617,050 +0.09(+2.05%)
Mar 01, 2022 4.420 4.500 4.335 4.390 955,581 -0.02(-0.45%)
Feb 28, 2022 4.510 4.570 4.390 4.410 1,212,005 -0.18(-3.92%)
Feb 25, 2022 4.470 4.590 4.365 4.590 1,125,364 +0.15(+3.38%)
Feb 24, 2022 4.030 4.460 4.010 4.440 1,302,462 +0.22(+5.21%)
Feb 23, 2022 4.460 4.460 4.192 4.220 1,041,750 -0.01(-0.24%)
Feb 22, 2022 4.130 4.335 4.130 4.230 1,007,483 +0.01(+0.24%)
Feb 18, 2022 4.220 0 -0.14(-3.21%)
Feb 17, 2022 4.430 4.460 4.290 4.360 911,160 -0.14(-3.11%)
Feb 16, 2022 4.510 4.580 4.405 4.500 615,408 -0.05(-1.10%)
Feb 15, 2022 4.390 4.665 4.550 1,101,832 +0.30(+7.06%)
Feb 14, 2022 4.230 4.360 4.180 4.250 797,170 +0.04(+0.95%)
Feb 11, 2022 4.330 4.430 4.190 4.210 1,015,389 -0.13(-3.00%)
Feb 10, 2022 4.260 4.550 4.230 4.340 918,892 -0.05(-1.14%)
Feb 09, 2022 4.175 4.400 4.175 4.390 1,003,288 +0.17(+4.03%)
Feb 08, 2022 4.110 4.230 4.040 4.220 959,313 +0.10(+2.43%)
Feb 07, 2022 3.900 4.130 3.890 4.120 993,585 +0.23(+5.91%)
Feb 04, 2022 3.890 3.960 3.735 3.890 1,292,763 +0.05(+1.30%)
Feb 03, 2022 3.920 3.840 768,817 -0.12(-3.03%)
Feb 02, 2022 4.240 4.270 3.940 3.960 686,175 -0.25(-5.94%)
Feb 01, 2022 4.110 4.310 4.055 4.210 1,419,231 +0.13(+3.19%)
Jan 31, 2022 3.860 4.080 1,604,487 +0.23(+5.97%)
Jan 28, 2022 3.690 3.860 3.590 3.850 1,104,484 +0.16(+4.34%)
Jan 27, 2022 4.040 4.055 3.670 3.690 1,357,347 -0.29(-7.29%)
Jan 26, 2022 4.010 4.220 3.930 3.980 1,961,177 +0.02(+0.51%)
Jan 25, 2022 4.030 4.080 3.860 3.960 826,389 -0.13(-3.18%)
Jan 24, 2022 4.000 4.120 3.750 4.090 1,922,750 +0.07(+1.74%)
Jan 21, 2022 4.080 4.200 4.020 4.020 1,062,934 -0.12(-2.90%)
Jan 20, 2022 4.320 4.440 4.130 4.140 605,443 -0.12(-2.82%)
Jan 19, 2022 4.250 4.418 4.250 4.260 951,226 +0.04(+0.95%)
Jan 18, 2022 4.390 4.390 4.210 4.220 938,877 -0.22(-4.95%)
Jan 14, 2022 4.440 0 +0.03(+0.68%)
Jan 13, 2022 4.520 4.600 4.335 4.410 1,683,393 -0.06(-1.34%)
Jan 12, 2022 4.720 4.840 4.470 4.470 1,089,594 -0.25(-5.30%)
Jan 11, 2022 4.740 4.900 4.670 4.720 1,286,767 +0.00(+0.00%)
Jan 10, 2022 4.760 4.920 4.530 4.720 1,456,119 -0.10(-2.07%)
Jan 07, 2022 5.020 5.170 4.810 4.820 1,551,027 -0.22(-4.37%)
Jan 06, 2022 4.970 5.110 4.835 5.040 1,191,359 +0.07(+1.41%)
Jan 05, 2022 5.300 5.370 4.955 4.970 1,033,421 -0.39(-7.28%)
Jan 04, 2022 5.680 5.690 5.305 5.360 780,938 -0.29(-5.13%)
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