Financial News

Affimed Ord Shs (NQ: AFMD )

3.050 +0.040 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 5.550 5.760 5.520 5.650 744,158 +0.13(+2.36%)
Dec 31, 2021 5.640 5.770 5.520 5.520 568,926 -0.17(-2.99%)
Dec 30, 2021 5.550 5.835 5.540 5.690 762,392 +0.18(+3.27%)
Dec 29, 2021 5.570 5.600 5.470 5.510 459,443 -0.08(-1.43%)
Dec 28, 2021 5.690 5.790 5.570 5.590 645,994 -0.11(-1.93%)
Dec 27, 2021 5.900 5.990 5.635 5.700 825,310 -0.21(-3.55%)
Dec 23, 2021 5.690 5.910 5.620 5.910 616,033 +0.20(+3.50%)
Dec 22, 2021 5.730 5.810 5.665 5.710 584,510 -0.03(-0.52%)
Dec 21, 2021 5.700 5.830 5.610 5.740 673,928 +0.07(+1.23%)
Dec 20, 2021 5.600 5.780 5.450 5.670 667,061 +0.02(+0.35%)
Dec 17, 2021 5.440 5.770 5.300 5.650 1,011,972 +0.17(+3.10%)
Dec 16, 2021 5.765 5.795 5.420 5.480 956,676 -0.17(-3.01%)
Dec 15, 2021 5.360 5.670 5.210 5.650 1,943,343 +0.28(+5.21%)
Dec 14, 2021 5.530 5.620 5.320 5.370 1,739,700 -0.23(-4.11%)
Dec 13, 2021 6.000 6.000 5.535 5.600 1,923,966 -0.29(-4.92%)
Dec 10, 2021 6.250 6.320 5.720 5.890 2,513,250 -0.36(-5.76%)
Dec 09, 2021 6.880 6.910 6.190 6.250 2,943,912 -0.58(-8.49%)
Dec 08, 2021 6.830 6.900 6.400 6.830 1,522,420 +0.38(+5.89%)
Dec 07, 2021 6.150 6.600 6.150 6.450 3,007,193 +0.35(+5.74%)
Dec 06, 2021 5.990 6.135 5.710 6.100 1,910,291 +0.03(+0.49%)
Dec 03, 2021 6.660 6.670 5.940 6.070 3,367,210 -0.51(-7.75%)
Dec 02, 2021 6.750 6.800 6.460 6.580 1,939,038 -0.17(-2.52%)
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