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 30, 2020 3.280 3.300 3.090 3.160 632,000 -0.12(-3.66%)
Oct 29, 2020 3.160 3.285 3.110 3.280 397,231 +0.09(+2.82%)
Oct 28, 2020 3.250 3.280 3.090 3.190 1,801,885 -0.12(-3.63%)
Oct 27, 2020 3.240 3.330 3.180 3.310 1,716,685 +0.10(+3.12%)
Oct 26, 2020 3.240 3.325 3.130 3.210 447,863 -0.09(-2.73%)
Oct 23, 2020 3.320 3.351 3.220 3.300 394,700 +0.01(+0.30%)
Oct 22, 2020 3.280 3.415 3.260 3.290 878,798 +0.03(+0.92%)
Oct 21, 2020 3.390 3.410 3.210 3.260 682,247 -0.13(-3.83%)
Oct 20, 2020 3.500 3.545 3.365 3.390 537,681 -0.07(-2.02%)
Oct 19, 2020 3.590 3.590 3.450 3.460 371,706 -0.09(-2.54%)
Oct 16, 2020 3.500 3.655 3.470 3.550 660,000 +0.04(+1.14%)
Oct 15, 2020 3.510 3.520 3.360 3.510 581,952 -0.14(-3.84%)
Oct 14, 2020 3.760 3.780 3.500 3.650 567,182 -0.09(-2.41%)
Oct 13, 2020 3.620 3.800 3.600 3.740 695,450 +0.07(+1.91%)
Oct 12, 2020 3.700 3.740 3.625 3.670 452,180 -0.03(-0.81%)
Oct 09, 2020 3.760 3.780 3.630 3.700 416,400 -0.02(-0.54%)
Oct 08, 2020 3.710 3.790 3.660 3.720 486,614 +0.07(+1.92%)
Oct 07, 2020 3.670 3.750 3.620 3.650 583,630 +0.02(+0.55%)
Oct 06, 2020 3.660 3.710 3.580 3.630 813,857 +0.09(+2.54%)
Oct 05, 2020 3.250 3.550 3.210 3.540 539,957 +0.34(+10.62%)
Oct 02, 2020 3.290 3.370 3.200 3.200 529,700 -0.18(-5.33%)
Oct 01, 2020 3.390 3.420 3.310 3.380 298,828 -0.01(-0.29%)
Sep 30, 2020 3.410 3.480 3.310 3.390 393,079 -0.03(-0.88%)
Sep 29, 2020 3.320 3.450 3.290 3.420 1,529,241 +0.10(+3.01%)
Sep 28, 2020 3.350 3.400 3.290 3.320 415,726 -0.01(-0.30%)
Sep 25, 2020 3.230 3.380 3.210 3.330 625,500 +0.07(+2.15%)
Sep 24, 2020 3.290 3.368 3.200 3.260 691,280 -0.05(-1.51%)
Sep 23, 2020 3.470 3.481 3.210 3.310 1,102,673 -0.19(-5.43%)
Sep 22, 2020 3.670 3.735 3.470 3.500 812,839 -0.15(-4.11%)
Sep 21, 2020 3.750 3.860 3.610 3.650 1,020,427 -0.15(-3.95%)
Sep 18, 2020 3.750 3.880 3.690 3.800 1,536,100 +0.10(+2.70%)
Sep 17, 2020 3.490 3.760 3.450 3.700 756,416 +0.15(+4.23%)
Sep 16, 2020 3.590 3.720 3.530 3.550 1,086,223 -0.03(-0.84%)
Sep 15, 2020 3.650 3.670 3.540 3.580 1,266,386 -0.02(-0.56%)
Sep 14, 2020 3.510 3.670 3.435 3.600 1,795,239 +0.17(+4.96%)
Sep 11, 2020 3.410 3.590 3.370 3.430 815,200 +0.02(+0.59%)
Sep 10, 2020 3.390 3.485 3.370 3.410 868,903 +0.03(+0.89%)
Sep 09, 2020 3.280 3.475 3.280 3.380 812,580 +0.10(+3.05%)
Sep 08, 2020 3.195 3.380 3.140 3.280 669,680 +0.00(+0.00%)
Sep 04, 2020 3.350 3.380 3.070 3.280 1,089,000 -0.11(-3.24%)
Sep 03, 2020 3.510 3.530 3.370 3.390 691,155 -0.13(-3.69%)
Sep 02, 2020 3.480 3.530 3.420 3.520 974,665 +0.06(+1.73%)
Sep 01, 2020 3.510 3.585 3.450 3.460 648,055 +0.01(+0.29%)
Aug 31, 2020 3.500 3.510 3.340 3.450 717,563 +0.00(+0.00%)
Aug 28, 2020 3.430 3.490 3.337 3.450 547,500 +0.05(+1.47%)
Aug 27, 2020 3.500 3.520 3.320 3.400 751,831 -0.10(-2.86%)
Aug 26, 2020 3.660 3.685 3.470 3.500 530,543 -0.18(-4.89%)
Aug 25, 2020 3.720 3.720 3.580 3.680 544,376 +0.03(+0.82%)
Aug 24, 2020 3.890 3.890 3.510 3.650 1,114,800 -0.18(-4.70%)
Aug 21, 2020 3.950 4.050 3.750 3.830 563,900 -0.13(-3.28%)
Aug 20, 2020 3.890 3.980 3.830 3.960 774,562 +0.06(+1.54%)
Aug 19, 2020 3.830 3.960 3.740 3.900 1,674,171 +0.17(+4.56%)
Aug 18, 2020 3.790 3.800 3.530 3.730 2,268,619 +0.13(+3.61%)
Aug 17, 2020 3.410 3.630 3.390 3.600 2,056,976 +0.17(+4.96%)
Aug 14, 2020 3.450 3.490 3.355 3.430 440,400 -0.01(-0.29%)
Aug 13, 2020 3.340 3.500 3.340 3.440 665,350 +0.09(+2.69%)
Aug 12, 2020 3.500 3.650 3.340 3.350 770,904 -0.12(-3.46%)
Aug 11, 2020 3.800 3.940 3.230 3.470 1,821,808 -0.38(-9.87%)
Aug 10, 2020 3.850 3.980 3.800 3.850 3,053,482 +0.04(+1.05%)
Aug 07, 2020 3.780 3.940 3.740 3.810 640,200 +0.03(+0.79%)
Aug 06, 2020 3.820 3.820 3.670 3.780 575,202 -0.03(-0.79%)
Aug 05, 2020 3.800 3.860 3.640 3.810 850,869 +0.08(+2.01%)
Aug 04, 2020 3.810 3.850 3.620 3.735 520,144 -0.06(-1.71%)
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