Financial News

Affimed Ord Shs (NQ: AFMD )

5.990 USD -0.160 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.540 4.600 4.380 4.480 423,200 -0.04(-0.88%)
Nov 29, 2018 4.470 4.600 4.410 4.520 427,395 +0.05(+1.12%)
Nov 28, 2018 4.550 4.600 4.380 4.470 518,040 -0.04(-0.89%)
Nov 27, 2018 4.510 4.600 4.400 4.510 536,121 -0.05(-1.10%)
Nov 26, 2018 4.670 4.809 4.420 4.560 989,774 -0.04(-0.87%)
Nov 23, 2018 4.440 4.600 4.340 4.600 286,300 +0.19(+4.31%)
Nov 21, 2018 4.410 4.410 4.410 0 +0.13(+3.04%)
Nov 20, 2018 4.290 4.470 4.029 4.280 781,243 -0.11(-2.51%)
Nov 19, 2018 4.470 4.690 4.210 4.390 1,912,752 +0.13(+3.05%)
Nov 16, 2018 4.100 4.300 4.040 4.260 550,000 +0.13(+3.15%)
Nov 15, 2018 3.780 4.250 3.779 4.130 836,459 +0.33(+8.68%)
Nov 14, 2018 3.850 4.070 3.750 3.800 850,139 +0.03(+0.80%)
Nov 13, 2018 3.860 3.980 3.730 3.770 533,853 -0.08(-2.08%)
Nov 12, 2018 4.030 4.080 3.690 3.850 694,097 -0.21(-5.17%)
Nov 09, 2018 4.170 4.380 4.040 4.060 845,600 -0.16(-3.79%)
Nov 08, 2018 4.110 4.320 3.960 4.220 1,578,713 +0.26(+6.57%)
Nov 07, 2018 4.000 4.130 3.860 3.960 1,374,748 +0.00(+0.00%)
Nov 06, 2018 4.030 4.100 3.710 3.960 992,617 -0.06(-1.49%)
Nov 05, 2018 4.020 4.130 4.002 4.020 1,042,392 -0.08(-1.95%)
Nov 02, 2018 3.700 4.250 3.700 4.100 1,848,500 +0.39(+10.51%)
Nov 01, 2018 3.250 4.140 3.250 3.710 2,779,559 +0.56(+17.78%)
Oct 31, 2018 2.980 3.170 2.980 3.150 570,502 +0.19(+6.42%)
Oct 30, 2018 2.900 3.000 2.870 2.960 357,736 +0.04(+1.37%)
Oct 29, 2018 3.000 3.120 2.875 2.920 779,273 -0.05(-1.68%)
Oct 26, 2018 2.940 3.150 2.930 2.970 1,294,400 -0.01(-0.34%)
Oct 25, 2018 3.030 3.140 2.910 2.980 546,761 -0.07(-2.30%)
Oct 24, 2018 3.170 3.200 3.000 3.050 625,946 -0.15(-4.69%)
Oct 23, 2018 3.030 3.301 2.970 3.200 557,204 +0.05(+1.59%)
Oct 22, 2018 3.200 3.220 3.000 3.150 514,012 -0.06(-1.87%)
Oct 19, 2018 3.250 3.310 3.150 3.210 501,200 -0.04(-1.23%)
Oct 18, 2018 3.360 3.390 3.150 3.250 991,422 -0.12(-3.56%)
Oct 17, 2018 3.400 3.480 3.350 3.370 527,056 -0.08(-2.32%)
Oct 16, 2018 3.490 3.550 3.350 3.450 624,849 +0.00(+0.00%)
Oct 15, 2018 3.390 3.530 3.380 3.450 617,794 +0.07(+2.07%)
Oct 12, 2018 3.360 3.590 3.260 3.380 583,700 +0.07(+2.11%)
Oct 11, 2018 3.330 3.420 3.200 3.310 1,285,062 -0.09(-2.65%)
Oct 10, 2018 3.460 3.530 3.360 3.400 1,387,070 -0.10(-2.86%)
Oct 09, 2018 3.450 3.900 3.240 3.500 5,045,393 -1.13(-24.41%)
Oct 08, 2018 4.140 4.640 4.090 4.630 3,385,212 +0.45(+10.77%)
Oct 05, 2018 4.160 4.330 4.040 4.180 660,900 +0.02(+0.48%)
Oct 04, 2018 4.300 4.400 4.050 4.160 949,641 -0.18(-4.15%)
Oct 03, 2018 4.250 4.380 4.180 4.340 539,594 +0.08(+1.88%)
Oct 02, 2018 4.270 4.360 4.100 4.260 671,148 +0.01(+0.24%)
Oct 01, 2018 4.570 4.600 4.200 4.250 1,144,887 -0.10(-2.30%)
Sep 28, 2018 4.300 4.450 4.200 4.350 895,100 +0.00(+0.00%)
Sep 27, 2018 4.350 4.450 4.100 4.350 862,960 +0.00(+0.00%)
Sep 26, 2018 4.600 4.668 4.250 4.350 1,277,095 -0.25(-5.43%)
Sep 25, 2018 4.450 4.750 4.050 4.600 2,685,847 +0.20(+4.55%)
Sep 24, 2018 4.450 4.550 4.260 4.400 1,012,776 +0.03(+0.57%)
Sep 21, 2018 4.350 4.500 4.300 4.375 914,600 +0.03(+0.57%)
Sep 20, 2018 4.550 4.750 4.300 4.350 1,606,412 -0.35(-7.45%)
Sep 19, 2018 4.400 4.850 4.350 4.700 2,708,576 +0.35(+8.05%)
Sep 18, 2018 4.200 4.450 4.200 4.350 736,892 +0.10(+2.35%)
Sep 17, 2018 4.550 4.650 4.150 4.250 1,526,441 -0.30(-6.59%)
Sep 14, 2018 4.600 4.750 4.450 4.550 1,087,800 -0.10(-2.15%)
Sep 13, 2018 4.700 4.850 4.500 4.650 1,686,371 -0.10(-2.11%)
Sep 12, 2018 5.000 5.100 4.700 4.750 1,265,660 -0.25(-5.00%)
Sep 11, 2018 4.800 5.300 4.800 5.000 2,202,905 +0.20(+4.17%)
Sep 10, 2018 4.600 5.100 4.400 4.800 1,844,437 +0.25(+5.49%)
Sep 07, 2018 5.050 5.200 4.500 4.550 4,331,800 -0.55(-10.78%)
Sep 06, 2018 5.300 5.350 5.000 5.100 1,121,856 -0.15(-2.86%)
Sep 05, 2018 5.500 5.540 5.000 5.250 2,131,902 -0.35(-6.25%)
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