Financial News

Affimed Ord Shs (NQ: AFMD )

6.575 USD +0.475 (+7.79%)
Streaming Delayed Price Updated: 2:08 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 6.070 6.350 5.955 6.180 1,402,719 +0.33(+5.64%)
Sep 29, 2021 6.090 6.150 5.800 5.850 632,998 -0.20(-3.31%)
Sep 28, 2021 6.190 6.230 5.990 6.050 841,280 -0.17(-2.73%)
Sep 27, 2021 6.210 6.410 6.110 6.220 843,072 -0.04(-0.64%)
Sep 24, 2021 6.540 6.540 6.210 6.260 606,262 -0.33(-5.01%)
Sep 23, 2021 6.400 6.600 6.350 6.590 455,444 +0.25(+3.94%)
Sep 22, 2021 6.410 6.540 6.340 6.340 566,878 -0.05(-0.78%)
Sep 21, 2021 6.340 6.481 6.280 6.390 653,645 +0.09(+1.43%)
Sep 20, 2021 6.240 6.400 6.200 6.300 886,585 -0.09(-1.41%)
Sep 17, 2021 6.410 6.417 6.145 6.390 1,202,863 +0.04(+0.63%)
Sep 16, 2021 6.340 6.385 6.070 6.350 1,191,910 +0.02(+0.32%)
Sep 15, 2021 6.450 6.466 6.235 6.330 840,124 -0.10(-1.56%)
Sep 14, 2021 6.410 6.640 6.330 6.430 868,678 +0.06(+0.94%)
Sep 13, 2021 6.510 6.600 6.225 6.370 889,156 -0.11(-1.70%)
Sep 10, 2021 6.700 6.740 6.425 6.480 1,164,740 -0.22(-3.28%)
Sep 09, 2021 6.750 6.965 6.630 6.700 1,305,200 -0.11(-1.62%)
Sep 08, 2021 6.880 7.000 6.200 6.810 2,277,052 +0.07(+1.04%)
Sep 07, 2021 6.680 6.880 6.650 6.740 772,485 +0.05(+0.75%)
Sep 03, 2021 7.100 7.100 6.660 6.690 726,289 -0.39(-5.51%)
Sep 02, 2021 7.160 7.160 6.880 7.080 722,359 -0.07(-0.98%)
Sep 01, 2021 7.070 7.160 6.999 7.150 726,821 +0.11(+1.56%)
Aug 31, 2021 7.060 7.200 6.870 7.040 713,321 -0.03(-0.42%)
Aug 30, 2021 7.230 7.340 7.020 7.070 1,201,784 -0.14(-1.94%)
Aug 27, 2021 6.800 7.285 6.790 7.210 1,557,559 +0.46(+6.81%)
Aug 26, 2021 6.610 7.020 6.590 6.750 2,195,570 +0.15(+2.27%)
Aug 25, 2021 6.160 6.685 6.100 6.600 1,396,655 +0.43(+6.97%)
Aug 24, 2021 6.220 6.220 5.980 6.170 1,803,931 +0.07(+1.15%)
Aug 23, 2021 6.000 6.170 5.870 6.100 2,246,786 +0.37(+6.46%)
Aug 20, 2021 5.500 5.800 5.430 5.730 1,626,923 +0.19(+3.43%)
Aug 19, 2021 5.740 5.780 5.520 5.540 872,837 -0.20(-3.48%)
Aug 18, 2021 5.840 5.870 5.690 5.740 882,790 -0.08(-1.37%)
Aug 17, 2021 5.760 5.920 5.630 5.820 1,397,351 -0.05(-0.85%)
Aug 16, 2021 6.000 6.000 5.820 5.870 847,357 -0.22(-3.61%)
Aug 13, 2021 6.140 6.245 6.060 6.090 509,314 -0.09(-1.46%)
Aug 12, 2021 6.220 6.250 6.020 6.180 604,950 -0.01(-0.16%)
Aug 11, 2021 6.350 6.350 6.070 6.190 876,298 -0.10(-1.59%)
Aug 10, 2021 6.750 6.750 6.180 6.290 1,431,407 -0.36(-5.41%)
Aug 09, 2021 6.750 6.810 6.640 6.650 723,456 -0.11(-1.63%)
Aug 06, 2021 6.960 6.960 6.554 6.760 746,512 -0.22(-3.15%)
Aug 05, 2021 6.890 7.035 6.825 6.980 741,039 +0.12(+1.75%)
Aug 04, 2021 6.820 7.025 6.810 6.860 750,187 -0.03(-0.44%)
Aug 03, 2021 6.960 6.960 6.780 6.890 556,798 -0.02(-0.29%)
Aug 02, 2021 6.690 7.000 6.640 6.910 819,103 +0.26(+3.91%)
Jul 30, 2021 6.800 6.970 6.630 6.650 822,608 -0.18(-2.64%)
Jul 29, 2021 6.890 7.070 6.800 6.830 695,200 -0.05(-0.73%)
Jul 28, 2021 6.660 6.960 6.660 6.880 653,016 +0.26(+3.93%)
Jul 27, 2021 6.570 6.695 6.450 6.620 869,151 -0.01(-0.15%)
Jul 26, 2021 6.920 6.920 6.600 6.630 836,975 -0.27(-3.91%)
Jul 23, 2021 6.710 7.030 6.620 6.900 1,116,792 +0.27(+4.07%)
Jul 22, 2021 6.810 6.840 6.600 6.630 541,507 -0.21(-3.07%)
Jul 21, 2021 6.640 6.850 6.450 6.840 953,347 +0.23(+3.48%)
Jul 20, 2021 6.410 6.610 6.310 6.610 812,443 +0.17(+2.64%)
Jul 19, 2021 6.350 6.570 6.320 6.440 902,620 -0.09(-1.38%)
Jul 16, 2021 6.710 6.795 6.490 6.530 660,159 -0.10(-1.51%)
Jul 15, 2021 6.610 6.700 6.490 6.630 1,013,080 +0.02(+0.30%)
Jul 14, 2021 6.870 6.870 6.570 6.610 1,271,225 -0.25(-3.64%)
Jul 13, 2021 6.940 6.958 6.720 6.860 1,104,493 -0.14(-2.00%)
Jul 12, 2021 7.300 7.330 6.970 7.000 650,283 -0.28(-3.85%)
Jul 09, 2021 7.200 7.390 7.045 7.280 630,824 +0.16(+2.25%)
Jul 08, 2021 7.030 7.260 7.010 7.120 1,118,662 -0.07(-0.97%)
Jul 07, 2021 7.010 7.300 6.910 7.190 1,402,713 +0.12(+1.70%)
Jul 06, 2021 7.250 7.350 7.070 7.070 1,118,428 -0.21(-2.88%)
Jul 02, 2021 7.410 7.650 7.230 7.280 2,024,489 -0.23(-3.06%)
Jul 01, 2021 7.760 7.990 7.380 7.510 8,595,573 -0.99(-11.65%)
Jun 30, 2021 8.250 8.640 8.220 8.500 1,332,492 +0.21(+2.53%)
Jun 29, 2021 8.450 8.550 8.250 8.290 651,588 -0.16(-1.89%)
Jun 28, 2021 8.280 8.500 8.280 8.450 727,556 +0.21(+2.55%)
Jun 25, 2021 8.350 8.685 8.180 8.240 2,159,155 -0.07(-0.84%)
Jun 24, 2021 8.760 8.769 8.240 8.310 1,078,185 -0.35(-4.04%)
Jun 23, 2021 8.250 8.810 8.215 8.660 1,141,628 +0.42(+5.10%)
Jun 22, 2021 8.030 8.265 7.980 8.240 1,002,189 +0.24(+3.00%)
Jun 21, 2021 7.990 8.200 7.970 8.000 1,304,882 -0.04(-0.50%)
Jun 18, 2021 8.010 8.210 7.880 8.040 1,196,181 -0.02(-0.25%)
Jun 17, 2021 8.040 8.140 7.990 8.060 630,580 -0.10(-1.23%)
Jun 16, 2021 8.140 8.170 7.940 8.160 834,612 +0.01(+0.12%)
Jun 15, 2021 8.303 8.360 8.095 8.150 758,590 -0.21(-2.51%)
Jun 14, 2021 8.130 8.400 8.100 8.360 1,001,096 +0.21(+2.58%)
Jun 11, 2021 8.200 8.340 8.030 8.150 547,656 -0.05(-0.61%)
Jun 10, 2021 8.280 8.350 8.170 8.200 611,252 -0.12(-1.44%)
Jun 09, 2021 8.310 8.660 8.260 8.320 905,308 +0.05(+0.60%)
Jun 08, 2021 8.710 8.710 8.100 8.270 1,074,204 -0.17(-2.01%)
Jun 07, 2021 8.160 8.530 8.110 8.440 1,258,541 +0.34(+4.20%)
Jun 04, 2021 8.240 8.300 8.020 8.100 911,394 -0.12(-1.46%)
Jun 03, 2021 8.390 8.390 7.970 8.220 1,773,683 -0.20(-2.38%)
Jun 02, 2021 8.300 8.565 8.240 8.420 1,184,142 +0.05(+0.60%)
Jun 01, 2021 8.920 9.030 8.210 8.370 2,173,971 -0.50(-5.64%)
May 28, 2021 9.080 9.230 8.840 8.870 771,253 -0.18(-1.99%)
May 27, 2021 8.900 9.090 8.660 9.050 867,685 +0.23(+2.61%)
May 26, 2021 8.770 8.925 8.640 8.820 2,339,814 +0.12(+1.38%)
May 25, 2021 9.060 9.120 8.690 8.700 1,513,880 -0.34(-3.76%)
May 24, 2021 9.370 9.445 8.920 9.040 1,377,616 -0.16(-1.74%)
May 21, 2021 9.670 9.700 9.170 9.200 1,116,036 -0.26(-2.75%)
May 20, 2021 9.460 9.510 9.270 9.460 633,243 -0.04(-0.42%)
May 19, 2021 9.380 9.640 9.190 9.500 941,090 -0.20(-2.06%)
May 18, 2021 9.450 9.820 9.312 9.700 1,734,388 +0.32(+3.41%)
May 17, 2021 8.620 9.500 8.600 9.380 1,254,669 +0.58(+6.59%)
May 14, 2021 8.810 9.360 8.790 8.800 2,415,237 -0.06(-0.68%)
May 13, 2021 9.260 9.380 8.720 8.860 4,022,621 -0.28(-3.06%)
May 12, 2021 9.130 9.380 9.070 9.140 1,708,146 -0.24(-2.56%)
May 11, 2021 8.910 9.425 8.880 9.380 1,919,043 +0.00(+0.00%)
May 10, 2021 9.700 9.700 9.150 9.380 1,565,068 -0.43(-4.38%)
May 07, 2021 9.750 10.11 9.697 9.810 1,720,499 +0.11(+1.13%)
May 06, 2021 10.29 10.32 9.330 9.700 2,729,437 -0.62(-6.01%)
May 05, 2021 10.58 10.63 10.17 10.32 1,358,776 -0.24(-2.27%)
May 04, 2021 10.76 10.80 10.36 10.56 1,375,920 -0.36(-3.30%)
May 03, 2021 10.70 11.22 10.66 10.92 1,457,407 +0.23(+2.15%)
Apr 30, 2021 10.94 11.26 10.59 10.69 1,347,500 -0.38(-3.43%)
Apr 29, 2021 11.42 11.52 10.91 11.07 1,274,733 -0.33(-2.89%)
Apr 28, 2021 11.11 11.65 11.00 11.40 2,423,349 +0.18(+1.60%)
Apr 27, 2021 11.44 11.58 10.88 11.22 1,929,773 -0.15(-1.32%)
Apr 26, 2021 11.28 11.74 10.91 11.37 2,708,684 +0.33(+2.99%)
Apr 23, 2021 10.47 11.38 10.40 11.04 3,714,100 +0.62(+5.95%)
Apr 22, 2021 10.07 10.67 9.920 10.42 2,606,691 +0.37(+3.68%)
Apr 21, 2021 8.990 10.27 8.840 10.05 6,582,906 +1.09(+12.17%)
Apr 20, 2021 9.470 9.680 8.720 8.960 2,364,824 -0.66(-6.86%)
Apr 19, 2021 9.280 9.840 9.220 9.620 2,053,689 +0.11(+1.16%)
Apr 16, 2021 9.560 9.600 9.150 9.510 2,314,600 +0.03(+0.32%)
Apr 15, 2021 9.860 10.05 9.060 9.480 5,477,122 -0.85(-8.23%)
Apr 14, 2021 9.760 10.79 9.670 10.33 5,954,659 +0.44(+4.45%)
Apr 13, 2021 9.940 10.54 9.710 9.890 7,753,918 +0.24(+2.49%)
Apr 12, 2021 10.11 10.12 9.280 9.650 7,749,341 -0.09(-0.92%)
Apr 09, 2021 10.27 10.70 9.230 9.740 79,786,600 +1.85(+23.45%)
Apr 08, 2021 7.940 8.090 7.730 7.890 1,848,045 +0.09(+1.15%)
Apr 07, 2021 7.970 8.090 7.712 7.800 1,097,519 -0.13(-1.64%)
Apr 06, 2021 8.400 8.450 7.880 7.930 1,132,537 -0.45(-5.37%)
Apr 05, 2021 7.890 8.430 7.740 8.380 1,739,787 +0.60(+7.71%)
Apr 01, 2021 8.080 8.140 7.730 7.780 1,223,700 -0.13(-1.64%)
Mar 31, 2021 7.630 8.030 7.590 7.910 1,974,543 +0.57(+7.77%)
Mar 30, 2021 7.240 7.560 7.140 7.340 1,042,939 +0.02(+0.27%)
Mar 29, 2021 7.760 7.790 7.310 7.320 1,016,899 -0.45(-5.79%)
Mar 26, 2021 8.000 8.060 7.490 7.770 1,206,400 -0.20(-2.51%)
Mar 25, 2021 7.840 8.050 7.600 7.970 1,084,507 +0.19(+2.44%)
Mar 24, 2021 8.340 8.400 7.710 7.780 1,288,000 -0.26(-3.23%)
Mar 23, 2021 8.400 8.410 7.900 8.040 1,624,822 -0.44(-5.19%)
Mar 22, 2021 8.320 8.600 8.170 8.480 1,460,887 +0.16(+1.92%)
Mar 19, 2021 8.150 8.520 8.080 8.320 4,525,300 +0.26(+3.23%)
Mar 18, 2021 8.250 8.410 7.950 8.060 1,376,679 -0.32(-3.82%)
Mar 17, 2021 8.020 8.490 8.000 8.380 1,596,032 +0.04(+0.48%)
Mar 16, 2021 7.350 8.580 7.335 8.340 4,680,853 +1.00(+13.62%)
Mar 15, 2021 7.330 7.540 7.190 7.340 1,346,792 +0.01(+0.14%)
Mar 12, 2021 7.370 7.590 7.250 7.330 1,839,200 -0.21(-2.79%)
Mar 11, 2021 6.720 7.720 6.700 7.540 4,826,939 +0.77(+11.37%)
Mar 10, 2021 6.250 7.350 6.110 6.770 6,876,419 +1.30(+23.77%)
Mar 09, 2021 5.280 5.580 5.260 5.470 1,251,098 +0.35(+6.84%)
Mar 08, 2021 5.230 5.380 5.080 5.120 1,118,539 -0.10(-1.92%)
Mar 05, 2021 5.160 5.290 4.780 5.220 2,041,600 +0.09(+1.75%)
Mar 04, 2021 5.650 5.735 5.100 5.130 2,381,023 -0.47(-8.39%)
Mar 03, 2021 5.590 5.770 5.520 5.600 1,393,445 -0.07(-1.23%)
Mar 02, 2021 5.930 5.965 5.660 5.670 1,042,122 -0.24(-4.06%)
Mar 01, 2021 5.850 6.020 5.730 5.910 1,406,446 +0.24(+4.23%)
Feb 26, 2021 5.435 5.940 5.275 5.670 2,537,300 +0.30(+5.59%)
Feb 25, 2021 5.420 5.570 5.230 5.370 1,765,254 -0.10(-1.83%)
Feb 24, 2021 5.280 5.650 5.280 5.470 1,292,379 +0.20(+3.80%)
Feb 23, 2021 5.350 5.450 4.960 5.270 2,955,254 -0.28(-5.05%)
Feb 22, 2021 5.980 6.110 5.530 5.550 1,973,951 -0.49(-8.11%)
Feb 19, 2021 6.140 6.230 6.000 6.040 1,416,100 -0.10(-1.63%)
Feb 18, 2021 6.150 6.250 6.010 6.140 917,943 -0.11(-1.76%)
Feb 17, 2021 6.120 6.290 5.980 6.250 1,547,097 +0.07(+1.13%)
Feb 16, 2021 6.140 6.280 6.020 6.180 899,964 +0.09(+1.48%)
Feb 12, 2021 6.110 6.280 5.980 6.090 723,500 -0.02(-0.33%)
Feb 11, 2021 6.080 6.210 5.960 6.110 1,143,837 +0.11(+1.83%)
Feb 10, 2021 6.260 6.370 5.920 6.000 1,636,721 -0.23(-3.69%)
Feb 09, 2021 6.250 6.460 6.060 6.230 1,891,444 +0.23(+3.83%)
Feb 08, 2021 5.990 6.200 5.920 6.000 1,172,828 +0.05(+0.93%)
Feb 05, 2021 5.760 5.960 5.685 5.945 1,441,800 +0.21(+3.57%)
Feb 04, 2021 6.170 6.230 5.650 5.740 2,409,249 -0.32(-5.28%)
Feb 03, 2021 6.100 6.490 5.750 6.060 2,201,517 +0.18(+3.06%)
Feb 02, 2021 5.760 6.020 5.700 5.880 1,990,510 +0.14(+2.44%)
Feb 01, 2021 5.840 5.960 5.650 5.740 1,761,315 +0.01(+0.17%)
Jan 29, 2021 5.940 6.020 5.560 5.730 1,836,500 -0.13(-2.22%)
Jan 28, 2021 5.780 6.030 5.710 5.860 1,325,066 +0.14(+2.45%)
Jan 27, 2021 5.960 5.960 5.540 5.720 2,637,850 -0.31(-5.14%)
Jan 26, 2021 6.560 6.590 6.000 6.030 1,984,657 -0.53(-8.08%)
Jan 25, 2021 6.570 6.600 6.120 6.560 1,330,990 +0.04(+0.61%)
Jan 22, 2021 6.500 6.590 6.233 6.520 1,536,100 -0.06(-0.91%)
Jan 21, 2021 6.980 7.000 6.460 6.580 1,586,215 -0.39(-5.60%)
Jan 20, 2021 6.960 7.050 6.610 6.970 2,098,836 +0.02(+0.29%)
Jan 19, 2021 7.000 7.180 6.720 6.950 1,841,636 +0.07(+1.02%)
Jan 15, 2021 7.070 7.090 6.510 6.880 2,693,400 -0.15(-2.13%)
Jan 14, 2021 7.250 7.250 6.830 7.030 2,659,381 -0.17(-2.36%)
Jan 13, 2021 6.610 7.480 6.490 7.200 7,842,505 +0.58(+8.76%)
Jan 12, 2021 6.250 6.760 6.250 6.620 1,212,393 +0.34(+5.41%)
Jan 11, 2021 6.190 6.440 6.040 6.280 1,151,111 +0.10(+1.62%)
Jan 08, 2021 6.470 6.562 6.010 6.180 1,306,700 -0.26(-4.04%)
Jan 07, 2021 6.220 6.480 5.990 6.440 2,491,785 +0.52(+8.78%)
Jan 06, 2021 5.940 6.140 5.760 5.920 1,244,301 -0.01(-0.17%)
Jan 05, 2021 6.020 6.160 5.890 5.930 996,094 -0.13(-2.15%)
Jan 04, 2021 5.950 6.225 5.760 6.060 1,692,816 +0.24(+4.12%)
Dec 31, 2020 5.820 5.820 5.820 594,674 -0.17(-2.84%)
Dec 30, 2020 5.980 6.100 5.930 5.990 594,674 +0.06(+1.01%)
Dec 29, 2020 6.100 6.280 5.870 5.930 953,427 -0.17(-2.79%)
Dec 28, 2020 6.600 6.615 5.920 6.100 2,281,165 -0.36(-5.57%)
Dec 24, 2020 6.470 6.570 6.150 6.460 903,400 -0.05(-0.77%)
Dec 23, 2020 6.610 6.700 6.420 6.510 852,105 -0.07(-1.06%)
Dec 22, 2020 6.700 6.820 6.540 6.580 971,407 -0.05(-0.75%)
Dec 21, 2020 6.300 6.790 6.110 6.630 1,486,193 +0.27(+4.25%)
Dec 18, 2020 6.790 6.820 6.360 6.360 1,774,900 -0.37(-5.50%)
Dec 17, 2020 6.720 6.800 6.400 6.730 887,395 +0.06(+0.90%)
Dec 16, 2020 6.910 6.940 6.550 6.670 845,875 -0.21(-2.98%)
Dec 15, 2020 7.090 7.180 6.703 6.875 1,237,330 -0.16(-2.20%)
Dec 14, 2020 6.760 7.460 6.760 7.030 1,859,723 +0.34(+5.08%)
Dec 11, 2020 6.830 6.830 6.440 6.690 1,255,100 -0.02(-0.30%)
Dec 10, 2020 6.230 6.840 6.160 6.710 2,726,207 +0.55(+8.93%)
Dec 09, 2020 6.880 6.970 6.070 6.160 2,994,739 -0.62(-9.14%)
Dec 08, 2020 6.670 6.900 6.290 6.780 2,450,024 +0.01(+0.15%)
Dec 07, 2020 5.940 7.070 5.890 6.770 7,099,064 +1.15(+20.46%)
Dec 04, 2020 5.250 5.720 5.230 5.620 1,279,700 +0.39(+7.46%)
Dec 03, 2020 5.200 5.285 5.070 5.230 1,515,692 +0.02(+0.38%)
Dec 02, 2020 5.240 5.250 4.970 5.210 1,435,745 -0.09(-1.70%)
Dec 01, 2020 5.360 5.360 5.100 5.300 1,404,876 -0.04(-0.75%)
Nov 30, 2020 5.350 5.369 5.070 5.340 1,057,123 +0.05(+0.95%)
Nov 27, 2020 5.200 5.460 5.200 5.290 1,048,500 +0.11(+2.12%)
Nov 25, 2020 5.170 5.300 5.025 5.180 932,600 +0.05(+0.97%)
Nov 24, 2020 5.230 5.240 4.960 5.130 1,199,645 +0.02(+0.39%)
Nov 23, 2020 5.000 5.225 4.860 5.110 1,310,044 +0.17(+3.44%)
Nov 20, 2020 4.960 5.030 4.810 4.940 2,024,500 +0.12(+2.49%)
Nov 19, 2020 4.460 4.870 4.460 4.820 2,404,115 +0.36(+8.07%)
Nov 18, 2020 4.490 4.840 4.420 4.460 2,093,468 +0.01(+0.22%)
Nov 17, 2020 4.300 4.525 4.210 4.450 940,316 +0.10(+2.30%)
Nov 16, 2020 4.500 4.550 4.252 4.350 1,020,976 -0.07(-1.58%)
Nov 13, 2020 4.450 4.500 4.380 4.420 726,100 +0.02(+0.45%)
Nov 12, 2020 4.420 4.550 4.280 4.400 1,672,967 -0.04(-0.90%)
Nov 11, 2020 4.250 4.550 4.230 4.440 2,100,079 +0.22(+5.21%)
Nov 10, 2020 3.800 4.250 3.750 4.220 4,654,508 +0.49(+13.14%)
Nov 09, 2020 3.570 3.800 3.470 3.730 1,318,564 +0.31(+9.06%)
Nov 06, 2020 3.670 3.670 3.340 3.420 836,500 -0.22(-6.04%)
Nov 05, 2020 3.600 3.680 3.530 3.640 508,452 +0.01(+0.28%)
Nov 04, 2020 3.200 3.660 3.200 3.630 1,568,454 +0.36(+11.01%)
Nov 03, 2020 3.210 3.310 3.190 3.270 557,731 +0.03(+0.93%)
Nov 02, 2020 3.250 3.320 3.085 3.240 722,435 +0.08(+2.53%)
Oct 30, 2020 3.280 3.300 3.090 3.160 632,000 -0.12(-3.66%)
Oct 29, 2020 3.160 3.285 3.110 3.280 397,231 +0.09(+2.82%)
Oct 28, 2020 3.250 3.280 3.090 3.190 1,801,885 -0.12(-3.63%)
Oct 27, 2020 3.240 3.330 3.180 3.310 1,716,685 +0.10(+3.12%)
Oct 26, 2020 3.240 3.325 3.130 3.210 447,863 -0.09(-2.73%)
Oct 23, 2020 3.320 3.351 3.220 3.300 394,700 +0.01(+0.30%)
Oct 22, 2020 3.280 3.415 3.260 3.290 878,798 +0.03(+0.92%)
Oct 21, 2020 3.390 3.410 3.210 3.260 682,247 -0.13(-3.83%)
Oct 20, 2020 3.500 3.545 3.365 3.390 537,681 -0.07(-2.02%)
Oct 19, 2020 3.590 3.590 3.450 3.460 371,706 -0.09(-2.54%)
Oct 16, 2020 3.500 3.655 3.470 3.550 660,000 +0.04(+1.14%)
Oct 15, 2020 3.510 3.520 3.360 3.510 581,952 -0.14(-3.84%)
Oct 14, 2020 3.760 3.780 3.500 3.650 567,182 -0.09(-2.41%)
Oct 13, 2020 3.620 3.800 3.600 3.740 695,450 +0.07(+1.91%)
Oct 12, 2020 3.700 3.740 3.625 3.670 452,180 -0.03(-0.81%)
Oct 09, 2020 3.760 3.780 3.630 3.700 416,400 -0.02(-0.54%)
Oct 08, 2020 3.710 3.790 3.660 3.720 486,614 +0.07(+1.92%)
Oct 07, 2020 3.670 3.750 3.620 3.650 583,630 +0.02(+0.55%)
Oct 06, 2020 3.660 3.710 3.580 3.630 813,857 +0.09(+2.54%)
Oct 05, 2020 3.250 3.550 3.210 3.540 539,957 +0.34(+10.62%)
Oct 02, 2020 3.290 3.370 3.200 3.200 529,700 -0.18(-5.33%)
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