Financial News

Affimed Ord Shs (NQ: AFMD )

8.040 USD -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 1.850 1.850 1.850 0 -0.10(-5.13%)
Mar 28, 2018 1.950 1.950 1.845 1.950 409,178 +0.02(+1.30%)
Mar 27, 2018 2.050 2.100 1.900 1.925 484,392 -0.12(-6.10%)
Mar 26, 2018 2.050 2.100 2.000 2.050 288,781 +0.00(+0.00%)
Mar 23, 2018 2.100 2.100 2.000 2.050 228,192 -0.03(-1.20%)
Mar 22, 2018 2.050 2.131 2.000 2.075 217,507 +0.03(+1.22%)
Mar 21, 2018 2.100 2.100 2.025 2.050 190,063 -0.05(-2.38%)
Mar 20, 2018 2.000 2.150 2.000 2.100 302,302 +0.10(+5.00%)
Mar 19, 2018 2.150 2.200 2.000 2.000 1,022,785 -0.15(-6.98%)
Mar 16, 2018 2.200 2.250 2.150 2.150 507,529 -0.10(-4.44%)
Mar 15, 2018 2.300 2.300 2.200 2.250 419,360 +0.05(+2.27%)
Mar 14, 2018 2.200 2.300 2.151 2.200 523,716 +0.00(+0.00%)
Mar 13, 2018 2.300 2.300 2.150 2.200 313,410 -0.05(-2.22%)
Mar 12, 2018 2.400 2.200 2.250 634,891 -0.05(-2.17%)
Mar 09, 2018 2.200 2.300 2.150 2.300 609,303 +0.15(+6.98%)
Mar 08, 2018 2.100 2.200 2.050 2.150 652,065 -0.02(-1.15%)
Mar 07, 2018 2.150 2.200 2.050 2.175 434,087 +0.06(+2.96%)
Mar 06, 2018 2.250 2.250 2.100 2.112 660,856 -0.14(-6.11%)
Mar 05, 2018 2.200 2.250 2.100 2.250 1,556,047 +0.08(+3.45%)
Mar 02, 2018 2.300 2.350 2.150 2.175 853,869 -0.15(-6.45%)
Mar 01, 2018 2.150 2.350 2.100 2.325 749,183 +0.20(+9.41%)
Feb 28, 2018 2.150 2.200 2.100 2.125 462,482 -0.05(-2.30%)
Feb 27, 2018 2.150 2.200 2.050 2.175 486,260 +0.05(+2.35%)
Feb 26, 2018 2.100 2.150 2.050 2.125 482,108 +0.08(+3.66%)
Feb 23, 2018 2.150 2.150 2.050 2.050 599,354 -0.10(-4.65%)
Feb 22, 2018 2.150 2.250 2.111 2.150 627,825 +0.00(+0.00%)
Feb 21, 2018 2.050 2.250 2.050 2.150 601,758 +0.07(+3.61%)
Feb 20, 2018 2.200 2.250 2.050 2.075 564,179 -0.12(-5.68%)
Feb 16, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 15, 2018 2.200 2.275 2.175 2.200 447,160 +0.03(+1.15%)
Feb 14, 2018 2.100 2.200 2.100 2.175 908,670 +0.12(+6.10%)
Feb 13, 2018 2.125 2.200 2.050 2.050 6,498,955 -0.40(-16.33%)
Feb 12, 2018 2.450 2.550 2.400 2.450 814,415 +0.05(+2.08%)
Feb 09, 2018 2.400 2.475 2.200 2.400 923,207 +0.00(+0.00%)
Feb 08, 2018 2.450 2.500 2.350 2.400 473,789 -0.10(-4.00%)
Feb 07, 2018 2.500 2.500 2.475 2.500 882,339 +0.00(+0.00%)
Feb 06, 2018 2.500 2.550 2.250 2.500 1,859,729 -0.20(-7.41%)
Feb 05, 2018 1.900 2.850 1.850 2.700 7,303,533 +0.83(+44.00%)
Feb 02, 2018 1.850 1.900 1.650 1.875 1,440,981 +0.02(+1.35%)
Feb 01, 2018 1.650 1.950 1.500 1.850 8,838,893 +0.53(+39.62%)
Jan 31, 2018 1.350 1.375 1.300 1.325 181,052 -0.03(-1.85%)
Jan 30, 2018 1.350 1.400 1.350 1.350 451,255 -0.05(-3.57%)
Jan 29, 2018 1.400 1.400 1.350 1.400 151,923 +0.00(+0.00%)
Jan 26, 2018 1.400 1.400 1.350 1.400 247,538 +0.02(+1.82%)
Jan 25, 2018 1.450 1.450 1.350 1.375 170,170 -0.05(-3.51%)
Jan 24, 2018 1.450 1.450 1.400 1.425 138,846 -0.02(-1.72%)
Jan 23, 2018 1.400 1.450 1.350 1.450 150,691 +0.05(+3.57%)
Jan 22, 2018 1.300 1.400 1.300 1.400 176,817 +0.10(+7.69%)
Jan 19, 2018 1.300 1.350 1.250 1.300 95,602 +0.03(+1.96%)
Jan 18, 2018 1.250 1.300 1.250 1.275 70,099 +0.02(+2.00%)
Jan 17, 2018 1.300 1.300 1.250 1.250 84,947 -0.05(-3.85%)
Jan 16, 2018 1.300 1.350 1.250 1.300 82,718 +0.00(+0.00%)
Jan 12, 2018 1.300 1.300 1.300 0 -0.02(-1.89%)
Jan 11, 2018 1.300 1.350 1.250 1.325 101,339 +0.02(+1.92%)
Jan 10, 2018 1.350 1.250 1.300 240,405 +0.05(+4.00%)
Jan 09, 2018 1.300 1.350 1.300 1.250 140,214 -0.05(-3.85%)
Jan 08, 2018 1.350 1.400 1.300 1.300 112,428 -0.07(-5.45%)
Jan 05, 2018 1.500 1.500 1.350 1.375 159,562 -0.12(-8.33%)
Jan 04, 2018 1.400 1.550 1.275 1.500 485,446 +0.10(+7.14%)
Jan 03, 2018 1.400 1.400 1.350 1.400 121,655 +0.02(+1.82%)
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