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, 2016 2.050 2.100 2.000 2.050 51,390 +0.05(+2.50%)
Oct 28, 2016 2.150 2.150 2.000 2.000 87,828 -0.10(-4.76%)
Oct 27, 2016 2.250 2.250 2.050 2.100 94,019 -0.15(-6.67%)
Oct 26, 2016 2.150 2.300 2.100 2.250 122,457 +0.10(+4.65%)
Oct 25, 2016 2.150 2.200 2.100 2.150 102,473 -0.10(-4.44%)
Oct 24, 2016 2.300 2.300 2.150 2.250 78,846 -0.05(-2.17%)
Oct 21, 2016 2.400 2.500 2.300 2.300 54,259 -0.20(-8.00%)
Oct 20, 2016 2.350 2.500 2.350 2.500 88,582 +0.10(+4.17%)
Oct 19, 2016 2.300 2.450 2.300 2.400 84,858 +0.10(+4.35%)
Oct 18, 2016 2.250 2.350 2.100 2.300 76,384 +0.10(+4.55%)
Oct 17, 2016 2.300 2.450 2.200 2.200 95,447 -0.14(-5.98%)
Oct 14, 2016 2.430 2.460 2.300 2.340 88,642 -0.08(-3.31%)
Oct 13, 2016 2.370 2.440 2.289 2.420 133,998 +0.01(+0.41%)
Oct 12, 2016 2.420 2.447 2.280 2.410 121,365 +0.00(+0.00%)
Oct 11, 2016 2.450 2.490 2.360 2.410 103,471 -0.09(-3.60%)
Oct 10, 2016 2.480 2.530 2.401 2.500 68,601 +0.03(+1.21%)
Oct 07, 2016 2.540 2.590 2.400 2.470 130,543 -0.07(-2.76%)
Oct 06, 2016 2.650 2.650 2.520 2.540 157,647 -0.15(-5.58%)
Oct 05, 2016 2.600 2.730 2.510 2.690 122,290 +0.10(+3.86%)
Oct 04, 2016 2.670 2.750 2.550 2.590 155,459 -0.04(-1.52%)
Oct 03, 2016 2.743 2.787 2.550 2.630 210,812 -0.15(-5.40%)
Sep 30, 2016 2.750 2.840 2.670 2.780 71,156 +0.05(+1.83%)
Sep 29, 2016 2.780 2.790 2.700 2.730 63,973 -0.10(-3.53%)
Sep 28, 2016 2.840 2.980 2.744 2.830 57,560 -0.01(-0.35%)
Sep 27, 2016 2.810 2.850 2.650 2.840 183,826 +0.02(+0.71%)
Sep 26, 2016 2.940 2.970 2.810 2.820 55,486 -0.12(-4.08%)
Sep 23, 2016 3.050 3.140 2.880 2.940 231,836 -0.06(-2.00%)
Sep 22, 2016 3.050 3.195 2.900 3.000 905,259 -0.04(-1.32%)
Sep 21, 2016 2.950 3.050 2.880 3.040 75,512 +0.09(+3.05%)
Sep 20, 2016 2.980 3.030 2.900 2.950 57,573 -0.01(-0.34%)
Sep 19, 2016 3.000 3.050 2.930 2.960 27,240 -0.02(-0.67%)
Sep 16, 2016 2.820 2.980 2.820 2.980 62,205 +0.11(+3.83%)
Sep 15, 2016 3.000 3.000 2.710 2.870 40,708 +0.02(+0.70%)
Sep 14, 2016 3.020 3.020 2.800 2.850 25,950 +0.09(+3.26%)
Sep 13, 2016 2.850 3.020 2.690 2.760 61,080 -0.14(-4.83%)
Sep 12, 2016 2.830 2.940 2.800 2.900 35,040 +0.11(+3.94%)
Sep 09, 2016 2.840 2.910 2.746 2.790 80,431 -0.12(-4.12%)
Sep 08, 2016 2.850 3.060 2.770 2.910 153,630 +0.09(+3.19%)
Sep 07, 2016 2.610 3.150 2.610 2.820 357,746 +0.22(+8.46%)
Sep 06, 2016 2.570 2.700 2.550 2.600 149,190 +0.05(+1.96%)
Sep 02, 2016 2.510 2.550 2.550 2.550 37,200 +0.02(+0.79%)
Sep 01, 2016 2.540 2.570 2.450 2.530 40,237 +0.02(+0.80%)
Aug 31, 2016 2.560 2.560 2.450 2.510 89,362 -0.07(-2.71%)
Aug 30, 2016 2.600 2.620 2.540 2.580 23,661 +0.01(+0.39%)
Aug 29, 2016 2.550 2.650 2.527 2.570 40,015 +0.02(+0.78%)
Aug 26, 2016 2.590 2.720 2.530 2.550 53,570 -0.01(-0.39%)
Aug 25, 2016 2.550 2.765 2.510 2.560 61,435 +0.03(+1.19%)
Aug 24, 2016 2.750 2.789 2.510 2.530 144,703 -0.25(-8.99%)
Aug 23, 2016 2.770 2.800 2.680 2.780 63,921 +0.02(+0.72%)
Aug 22, 2016 2.700 2.770 2.660 2.760 60,230 +0.07(+2.60%)
Aug 19, 2016 2.730 2.740 2.640 2.690 58,808 -0.04(-1.47%)
Aug 18, 2016 2.830 2.830 2.720 2.730 40,132 -0.06(-2.15%)
Aug 17, 2016 2.770 2.840 2.665 2.790 131,424 +0.01(+0.36%)
Aug 16, 2016 2.860 2.893 2.700 2.780 132,543 -0.09(-3.14%)
Aug 15, 2016 2.821 2.900 2.780 2.870 83,715 +0.02(+0.70%)
Aug 12, 2016 2.750 2.890 2.550 2.850 218,765 -0.10(-3.39%)
Aug 11, 2016 2.900 2.960 2.850 2.950 83,816 +0.06(+2.08%)
Aug 10, 2016 3.140 3.140 2.860 2.890 260,996 -0.27(-8.54%)
Aug 09, 2016 3.190 3.200 3.020 3.160 43,651 +0.00(+0.00%)
Aug 08, 2016 3.200 3.230 3.090 3.160 65,780 -0.04(-1.25%)
Aug 05, 2016 3.100 3.200 3.090 3.200 39,441 +0.11(+3.56%)
Aug 04, 2016 3.200 3.249 3.040 3.090 146,151 -0.07(-2.22%)
Aug 03, 2016 2.920 3.200 2.800 3.160 228,781 +0.27(+9.34%)
Aug 02, 2016 2.750 2.900 2.730 2.890 135,321 +0.18(+6.64%)
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