Financial News

Affimed Ord Shs (NQ: AFMD )

6.970 USD -0.100 (-1.41%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.350 3.390 3.200 3.300 517,854 -0.06(-1.79%)
Apr 29, 2019 3.420 3.470 3.360 3.360 322,319 -0.05(-1.47%)
Apr 26, 2019 3.310 3.430 3.270 3.410 445,200 +0.09(+2.71%)
Apr 25, 2019 3.340 3.360 3.260 3.320 392,550 -0.04(-1.19%)
Apr 24, 2019 3.290 3.410 3.270 3.360 942,746 +0.11(+3.38%)
Apr 23, 2019 3.270 3.320 3.180 3.250 974,380 -0.05(-1.52%)
Apr 22, 2019 3.330 3.360 3.230 3.300 938,700 -0.05(-1.49%)
Apr 18, 2019 3.450 3.550 3.280 3.350 1,180,500 -0.10(-2.90%)
Apr 17, 2019 3.610 3.650 3.390 3.450 1,087,391 -0.13(-3.63%)
Apr 16, 2019 3.830 3.860 3.450 3.580 1,869,274 -0.26(-6.77%)
Apr 15, 2019 3.980 3.980 3.790 3.840 930,342 -0.11(-2.78%)
Apr 12, 2019 4.150 4.160 3.920 3.950 1,236,900 -0.19(-4.59%)
Apr 11, 2019 4.200 4.230 4.080 4.140 944,818 -0.05(-1.19%)
Apr 10, 2019 4.160 4.260 4.070 4.190 2,205,035 +0.06(+1.45%)
Apr 09, 2019 4.050 4.160 4.010 4.130 1,257,396 +0.10(+2.48%)
Apr 08, 2019 4.050 4.160 3.890 4.030 1,126,473 -0.02(-0.49%)
Apr 05, 2019 4.120 4.165 3.930 4.050 2,255,000 -0.05(-1.22%)
Apr 04, 2019 4.200 4.300 4.060 4.100 1,899,716 -0.10(-2.38%)
Apr 03, 2019 4.150 4.260 4.100 4.200 941,427 +0.00(+0.00%)
Apr 02, 2019 4.250 4.250 4.080 4.200 3,059,364 -0.01(-0.24%)
Apr 01, 2019 4.280 4.350 4.140 4.210 1,107,102 +0.01(+0.24%)
Mar 29, 2019 4.100 4.310 4.050 4.200 1,528,700 +0.11(+2.69%)
Mar 28, 2019 4.300 4.360 4.020 4.090 1,428,006 -0.08(-1.92%)
Mar 27, 2019 4.200 4.430 4.030 4.170 2,019,619 +0.10(+2.46%)
Mar 26, 2019 4.010 4.130 3.970 4.070 412,563 +0.07(+1.75%)
Mar 25, 2019 3.990 4.120 3.850 4.000 645,059 +0.00(+0.00%)
Mar 22, 2019 4.160 4.180 3.980 4.000 1,050,700 -0.18(-4.31%)
Mar 21, 2019 4.300 4.360 4.090 4.180 835,663 -0.16(-3.69%)
Mar 20, 2019 4.220 4.680 4.020 4.340 2,020,222 +0.15(+3.58%)
Mar 19, 2019 4.130 4.270 4.000 4.190 1,877,816 +0.27(+6.89%)
Mar 18, 2019 4.060 4.090 3.810 3.920 712,195 -0.09(-2.24%)
Mar 15, 2019 4.100 4.180 3.960 4.010 857,100 -0.01(-0.25%)
Mar 14, 2019 4.020 4.109 3.920 4.020 438,014 +0.02(+0.50%)
Mar 13, 2019 4.000 4.320 3.790 4.000 1,612,316 +0.01(+0.25%)
Mar 12, 2019 3.630 4.250 3.600 3.990 2,918,572 +0.36(+9.92%)
Mar 11, 2019 3.660 3.700 3.530 3.630 403,312 +0.03(+0.83%)
Mar 08, 2019 3.500 3.640 3.500 3.600 285,700 +0.02(+0.56%)
Mar 07, 2019 3.640 3.647 3.540 3.580 368,139 -0.04(-1.10%)
Mar 06, 2019 3.830 3.850 3.600 3.620 507,821 -0.16(-4.23%)
Mar 05, 2019 3.650 3.830 3.630 3.780 524,727 +0.13(+3.56%)
Mar 04, 2019 3.940 3.980 3.600 3.650 745,054 -0.16(-4.20%)
Mar 01, 2019 3.600 3.850 3.590 3.810 1,110,800 +0.30(+8.55%)
Feb 28, 2019 3.510 3.700 3.400 3.510 485,940 +0.03(+0.86%)
Feb 27, 2019 3.440 3.530 3.440 3.480 401,053 +0.04(+1.16%)
Feb 26, 2019 3.500 3.500 3.350 3.440 260,150 -0.01(-0.29%)
Feb 25, 2019 3.420 3.516 3.410 3.450 342,104 +0.06(+1.77%)
Feb 22, 2019 3.360 3.470 3.350 3.390 227,500 +0.04(+1.19%)
Feb 21, 2019 3.410 3.424 3.270 3.350 252,285 -0.05(-1.47%)
Feb 20, 2019 3.450 3.510 3.350 3.400 347,449 -0.05(-1.45%)
Feb 19, 2019 3.390 3.500 3.350 3.450 270,595 +0.03(+0.88%)
Feb 15, 2019 3.500 3.540 3.410 3.420 364,200 -0.06(-1.72%)
Feb 14, 2019 3.430 3.490 3.400 3.480 167,971 +0.06(+1.75%)
Feb 13, 2019 3.550 3.565 3.410 3.420 229,789 -0.10(-2.84%)
Feb 12, 2019 3.450 3.550 3.450 3.520 229,590 +0.10(+2.92%)
Feb 11, 2019 3.360 3.460 3.350 3.420 247,994 +0.10(+3.01%)
Feb 08, 2019 3.390 3.460 3.180 3.320 341,200 -0.08(-2.35%)
Feb 07, 2019 3.480 3.570 3.380 3.400 219,740 -0.08(-2.30%)
Feb 06, 2019 3.390 3.590 3.350 3.480 465,029 +0.09(+2.65%)
Feb 05, 2019 3.460 3.500 3.380 3.390 217,988 -0.03(-0.88%)
Feb 04, 2019 3.500 3.510 3.400 3.420 188,468 -0.06(-1.58%)
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