Financial News

Affimed Ord Shs (NQ: AFMD )

4.540 -0.030 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 5.300 5.850 5.200 5.600 2,971,230 +0.15(+2.75%)
Aug 31, 2018 5.450 5.450 5.450 0 +0.15(+2.83%)
Aug 30, 2018 5.900 6.050 4.950 5.300 10,145,809 -0.85(-13.82%)
Aug 29, 2018 6.650 7.350 6.100 6.150 27,673,484 +0.60(+10.81%)
Aug 28, 2018 4.200 5.700 3.850 5.550 37,424,484 +3.95(+246.88%)
Aug 27, 2018 1.600 1.650 1.550 1.600 3,056,059 +0.00(+0.00%)
Aug 24, 2018 1.600 1.650 1.600 1.600 133,100 -0.05(-3.03%)
Aug 23, 2018 1.600 1.650 1.600 1.650 69,065 +0.00(+0.00%)
Aug 22, 2018 1.600 1.650 1.600 1.650 76,924 +0.00(+0.00%)
Aug 21, 2018 1.600 1.650 1.550 1.650 124,487 +0.05(+3.12%)
Aug 20, 2018 1.550 1.600 1.550 1.600 153,742 +0.00(+0.00%)
Aug 17, 2018 1.500 1.600 1.500 1.600 137,300 +0.10(+6.67%)
Aug 16, 2018 1.500 1.550 1.475 1.500 328,576 +0.00(+0.00%)
Aug 15, 2018 1.450 1.500 1.450 1.500 207,742 +0.05(+3.45%)
Aug 14, 2018 1.550 1.600 1.400 1.450 209,560 -0.10(-6.45%)
Aug 13, 2018 1.600 1.642 1.550 1.550 100,759 -0.05(-3.13%)
Aug 10, 2018 1.550 1.600 1.400 1.600 534,600 +0.00(+0.00%)
Aug 09, 2018 1.650 1.650 1.550 1.600 232,488 -0.03(-1.84%)
Aug 08, 2018 1.600 1.650 1.570 1.630 105,829 +0.08(+5.16%)
Aug 07, 2018 1.650 1.700 1.550 1.550 394,366 -0.10(-6.06%)
Aug 06, 2018 1.650 1.700 1.575 1.650 385,482 +0.00(+0.00%)
Aug 03, 2018 1.700 1.700 1.650 1.650 94,800 -0.05(-2.94%)
Aug 02, 2018 1.750 1.751 1.650 1.700 162,261 -0.05(-2.86%)
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