Financial News

Affimed Ord Shs (NQ: AFMD )

6.100 USD +0.030 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.860 2.900 2.720 2.870 7,570,700 +0.04(+1.41%)
Jun 27, 2019 2.750 2.870 2.730 2.830 944,148 +0.08(+2.91%)
Jun 26, 2019 2.710 2.870 2.691 2.750 937,258 +0.07(+2.61%)
Jun 25, 2019 2.900 2.920 2.640 2.680 1,843,862 -0.23(-7.90%)
Jun 24, 2019 3.270 3.280 2.850 2.910 1,887,243 -0.50(-14.66%)
Jun 21, 2019 3.400 3.480 3.380 3.410 885,200 +0.03(+0.89%)
Jun 20, 2019 3.380 3.440 3.340 3.380 879,787 +0.03(+0.90%)
Jun 19, 2019 3.330 3.490 3.280 3.350 1,095,007 +0.05(+1.52%)
Jun 18, 2019 3.200 3.320 3.200 3.300 792,254 +0.07(+2.17%)
Jun 17, 2019 3.260 3.300 3.130 3.230 779,118 +0.04(+1.25%)
Jun 14, 2019 3.300 3.339 3.150 3.190 821,800 -0.13(-3.92%)
Jun 13, 2019 3.120 3.350 3.090 3.320 1,466,560 +0.22(+7.10%)
Jun 12, 2019 2.940 3.135 2.940 3.100 1,133,310 +0.14(+4.73%)
Jun 11, 2019 3.000 3.060 2.860 2.960 734,788 -0.03(-1.00%)
Jun 10, 2019 2.610 3.200 2.610 2.990 1,798,519 +0.37(+14.12%)
Jun 07, 2019 2.570 2.690 2.520 2.620 610,200 +0.02(+0.77%)
Jun 06, 2019 2.890 2.940 2.550 2.600 1,401,611 -0.30(-10.34%)
Jun 05, 2019 3.030 3.030 2.880 2.900 622,456 -0.10(-3.33%)
Jun 04, 2019 3.020 3.050 2.940 3.000 542,185 +0.01(+0.33%)
Jun 03, 2019 3.030 3.090 2.970 2.990 506,170 -0.05(-1.64%)
May 31, 2019 2.930 3.140 2.900 3.040 695,100 +0.05(+1.67%)
May 30, 2019 3.010 3.090 2.970 2.990 856,300 -0.04(-1.32%)
May 29, 2019 2.970 3.040 2.900 3.030 447,182 +0.02(+0.66%)
May 28, 2019 3.080 3.130 2.990 3.010 551,514 -0.09(-2.90%)
May 24, 2019 3.000 3.110 2.980 3.100 724,100 +0.10(+3.33%)
May 23, 2019 3.030 3.080 2.940 3.000 1,195,593 -0.09(-2.91%)
May 22, 2019 3.000 3.160 2.910 3.090 2,223,123 -0.23(-6.93%)
May 21, 2019 3.360 3.440 3.300 3.320 407,291 -0.02(-0.60%)
May 20, 2019 3.380 3.430 3.230 3.340 452,077 -0.03(-0.89%)
May 17, 2019 3.440 3.500 3.300 3.370 506,500 -0.12(-3.44%)
May 16, 2019 3.420 3.600 3.413 3.490 502,967 +0.06(+1.75%)
May 15, 2019 3.370 3.480 3.310 3.430 1,438,817 +0.04(+1.18%)
May 14, 2019 3.420 3.470 3.340 3.390 380,688 -0.03(-0.88%)
May 13, 2019 3.540 3.580 3.300 3.420 582,216 -0.12(-3.39%)
May 10, 2019 3.670 3.680 3.540 3.540 400,500 -0.15(-4.07%)
May 09, 2019 3.540 3.710 3.510 3.690 704,247 +0.12(+3.36%)
May 08, 2019 3.530 3.600 3.460 3.570 611,895 +0.04(+1.13%)
May 07, 2019 3.430 3.550 3.380 3.530 456,463 +0.03(+0.86%)
May 06, 2019 3.370 3.515 3.370 3.500 378,228 +0.05(+1.45%)
May 03, 2019 3.450 3.480 3.420 3.450 253,100 +0.00(+0.00%)
May 02, 2019 3.380 3.450 3.310 3.450 415,005 +0.05(+1.47%)
May 01, 2019 3.300 3.430 3.230 3.400 537,031 +0.10(+3.03%)
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%)
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