Financial News

Affimed Ord Shs (NQ: AFMD )

5.830 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 2.250 2.300 2.130 2.200 184,672 -0.10(-4.35%)
May 30, 2017 2.350 2.350 2.200 2.300 207,193 +0.00(+0.00%)
May 26, 2017 2.300 2.350 2.250 2.300 95,198 -0.05(-2.13%)
May 25, 2017 2.450 2.450 2.300 2.350 187,895 -0.05(-2.08%)
May 24, 2017 2.400 2.425 2.350 2.400 222,254 +0.05(+2.13%)
May 23, 2017 2.300 2.400 2.250 2.350 314,430 +0.00(+0.00%)
May 22, 2017 2.450 2.500 2.300 2.350 243,354 -0.15(-6.00%)
May 19, 2017 2.450 2.500 2.420 2.500 253,549 +0.05(+2.04%)
May 18, 2017 2.450 2.450 2.300 2.450 355,764 +0.20(+8.89%)
May 17, 2017 2.300 2.450 2.200 2.250 295,524 -0.05(-2.17%)
May 16, 2017 2.300 2.425 2.300 2.300 111,522 +0.00(+0.00%)
May 15, 2017 2.200 2.450 2.150 2.300 453,392 +0.10(+4.55%)
May 12, 2017 2.100 2.250 2.100 2.200 234,960 +0.05(+2.33%)
May 11, 2017 2.100 2.150 2.050 2.150 65,907 +0.05(+2.38%)
May 10, 2017 2.075 2.150 2.050 2.100 96,832 -0.05(-2.33%)
May 09, 2017 2.100 2.150 1.998 2.150 141,595 +0.07(+3.61%)
May 08, 2017 2.200 2.200 2.050 2.075 160,764 -0.12(-5.68%)
May 05, 2017 2.175 2.250 2.150 2.200 354,442 -0.05(-2.22%)
May 04, 2017 2.200 2.250 2.150 2.250 136,589 +0.05(+2.27%)
May 03, 2017 2.300 2.300 2.200 2.200 181,866 -0.10(-4.35%)
May 02, 2017 2.250 2.350 2.200 2.300 168,306 +0.05(+2.22%)
May 01, 2017 2.250 2.300 2.150 2.250 290,696 +0.00(+0.00%)
Apr 28, 2017 2.250 2.325 2.200 2.250 189,131 +0.00(+0.00%)
Apr 27, 2017 2.300 2.350 2.150 2.250 250,699 -0.05(-2.17%)
Apr 26, 2017 2.300 2.400 2.250 2.300 162,106 -0.05(-2.13%)
Apr 25, 2017 2.200 2.400 2.200 2.350 455,454 +0.20(+9.30%)
Apr 24, 2017 2.100 2.200 2.050 2.150 319,355 +0.07(+3.61%)
Apr 21, 2017 2.200 2.200 2.050 2.075 535,265 -0.17(-7.78%)
Apr 20, 2017 2.250 2.325 2.161 2.250 644,044 -0.10(-4.26%)
Apr 19, 2017 2.500 2.500 2.300 2.350 278,807 -0.10(-4.08%)
Apr 18, 2017 2.425 2.500 2.400 2.450 118,109 +0.00(+0.00%)
Apr 17, 2017 2.425 2.500 2.350 2.450 157,721 +0.05(+2.08%)
Apr 13, 2017 2.350 2.450 2.300 2.400 89,604 +0.00(+0.00%)
Apr 12, 2017 2.300 2.400 2.275 2.400 90,848 +0.05(+2.13%)
Apr 11, 2017 2.250 2.400 2.250 2.350 104,021 +0.05(+2.17%)
Apr 10, 2017 2.350 2.350 2.250 2.300 123,338 -0.05(-2.13%)
Apr 07, 2017 2.150 2.400 2.150 2.350 231,622 +0.20(+9.30%)
Apr 06, 2017 2.300 2.300 2.100 2.150 294,478 -0.10(-4.44%)
Apr 05, 2017 2.200 2.300 2.100 2.250 322,181 +0.05(+2.27%)
Apr 04, 2017 2.301 2.338 2.200 2.200 270,901 -0.10(-4.35%)
Apr 03, 2017 2.300 2.400 2.300 2.300 224,035 +0.00(+0.00%)
Mar 31, 2017 2.400 2.450 2.300 2.300 319,702 -0.10(-4.17%)
Mar 30, 2017 2.400 2.450 2.350 2.400 153,157 +0.05(+2.13%)
Mar 29, 2017 2.400 2.450 2.350 2.350 197,634 -0.10(-4.08%)
Mar 28, 2017 2.600 2.600 2.400 2.450 206,361 -0.15(-5.77%)
Mar 27, 2017 2.450 2.600 2.400 2.600 146,728 +0.15(+6.12%)
Mar 24, 2017 2.650 2.700 2.450 2.450 174,791 -0.15(-5.77%)
Mar 23, 2017 2.350 2.800 2.300 2.600 302,234 +0.25(+10.64%)
Mar 22, 2017 2.500 2.500 2.200 2.350 411,461 -0.10(-4.08%)
Mar 21, 2017 2.600 2.650 2.450 2.450 340,175 -0.15(-5.77%)
Mar 20, 2017 2.650 2.775 2.500 2.600 456,312 +0.02(+0.97%)
Mar 17, 2017 2.600 2.625 2.550 2.575 109,890 -0.02(-0.96%)
Mar 16, 2017 2.750 2.750 2.600 2.600 292,275 -0.10(-3.70%)
Mar 15, 2017 2.700 2.750 2.600 2.700 209,552 +0.00(+0.00%)
Mar 14, 2017 2.750 2.800 2.550 2.700 272,720 +0.00(+0.00%)
Mar 13, 2017 2.800 2.800 2.650 2.700 473,056 -0.05(-1.82%)
Mar 10, 2017 2.500 2.950 2.450 2.750 1,261,379 +0.30(+12.24%)
Mar 09, 2017 2.350 2.500 2.350 2.450 253,869 +0.10(+4.26%)
Mar 08, 2017 2.400 2.400 2.251 2.350 168,110 -0.05(-2.08%)
Mar 07, 2017 2.500 2.500 2.250 2.400 364,216 +0.00(+0.21%)
Mar 06, 2017 2.550 2.550 2.300 2.395 591,122 -0.10(-4.20%)
Mar 03, 2017 2.150 2.550 2.150 2.500 1,268,874 +0.35(+16.28%)
Mar 02, 2017 2.150 2.350 2.150 2.150 675,781 +0.05(+2.38%)
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