Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Affimed Ord Shs (NQ: AFMD )

3.400 -0.290 (-7.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.400 5.600 5.214 5.510 25,943 +0.17(+3.18%)
Jan 30, 2024 5.600 5.670 5.110 5.340 63,165 -0.26(-4.64%)
Jan 29, 2024 5.650 5.680 5.350 5.600 36,007 -0.08(-1.41%)
Jan 26, 2024 5.700 5.800 5.410 5.680 50,656 -0.08(-1.47%)
Jan 25, 2024 5.605 5.847 5.500 5.765 34,738 +0.05(+0.96%)
Jan 24, 2024 5.700 5.871 5.548 5.710 50,642 -0.11(-1.89%)
Jan 23, 2024 5.728 5.989 5.535 5.820 27,626 +0.02(+0.34%)
Jan 22, 2024 5.910 5.999 5.706 5.800 54,403 -0.11(-1.88%)
Jan 19, 2024 6.000 6.100 5.716 5.911 63,840 -0.12(-2.02%)
Jan 18, 2024 5.754 6.093 5.605 6.033 81,501 +0.13(+2.25%)
Jan 17, 2024 5.920 6.080 5.535 5.900 70,115 -0.27(-4.45%)
Jan 16, 2024 6.536 6.545 5.955 6.175 61,631 -0.17(-2.60%)
Jan 12, 2024 6.745 6.821 6.215 6.340 92,298 -0.29(-4.37%)
Jan 11, 2024 6.373 6.890 5.800 6.630 150,064 +0.23(+3.63%)
Jan 10, 2024 6.681 6.681 6.110 6.398 72,545 -0.11(-1.63%)
Jan 09, 2024 6.599 6.700 6.250 6.504 130,620 -0.11(-1.63%)
Jan 08, 2024 6.900 7.099 5.111 6.612 340,191 +0.45(+7.36%)
Jan 05, 2024 6.500 6.871 5.940 6.159 101,600 -0.44(-6.68%)
Jan 04, 2024 6.100 6.749 5.750 6.600 113,881 +0.72(+12.28%)
Jan 03, 2024 6.345 6.480 5.633 5.878 114,989 -0.37(-5.95%)
Jan 02, 2024 6.793 7.400 6.250 6.250 227,953 +0.00(+0.00%)
Dec 29, 2023 5.301 6.279 5.301 6.250 209,262 +0.86(+15.98%)
Dec 28, 2023 4.701 5.397 4.701 5.389 162,826 +0.67(+14.13%)
Dec 27, 2023 4.600 4.797 4.420 4.722 158,157 +0.17(+3.64%)
Dec 26, 2023 4.700 4.700 4.410 4.556 149,748 +0.08(+1.86%)
Dec 22, 2023 4.724 4.800 4.300 4.473 87,322 -0.08(-1.69%)
Dec 21, 2023 3.700 4.765 3.600 4.550 267,174 +0.77(+20.37%)
Dec 20, 2023 3.784 3.999 3.701 3.780 97,880 -0.22(-5.50%)
Dec 19, 2023 4.134 4.137 3.723 4.000 101,389 -0.00(-0.07%)
Dec 18, 2023 4.001 4.200 3.940 4.003 135,411 +0.14(+3.54%)
Dec 15, 2023 4.100 4.131 3.850 3.866 304,751 -0.15(-3.74%)
Dec 14, 2023 4.098 4.100 3.810 4.016 106,619 -0.06(-1.57%)
Dec 13, 2023 3.550 4.100 3.550 4.080 337,634 +0.59(+16.84%)
Dec 12, 2023 3.600 3.810 3.300 3.492 195,035 -0.19(-5.24%)
Dec 11, 2023 4.250 4.300 3.604 3.685 543,105 -0.52(-12.26%)
Dec 08, 2023 4.150 4.250 3.650 4.200 163,351 +0.20(+5.05%)
Dec 07, 2023 4.426 4.426 3.821 3.998 127,388 -0.29(-6.76%)
Dec 06, 2023 4.400 4.700 4.110 4.288 102,063 -0.12(-2.77%)
Dec 05, 2023 4.400 4.553 4.350 4.410 47,984 -0.13(-2.95%)
Dec 04, 2023 4.737 4.737 4.400 4.544 37,311 +0.04(+0.98%)
Dec 01, 2023 4.400 4.513 4.200 4.500 33,223 +0.00(+0.00%)
Nov 30, 2023 5.339 5.339 4.396 4.500 84,431 -0.70(-13.51%)
Nov 29, 2023 5.300 5.500 5.200 5.203 65,957 -0.04(-0.71%)
Nov 28, 2023 4.300 5.240 4.210 5.240 92,968 +0.74(+16.44%)
Nov 27, 2023 4.715 4.749 4.110 4.500 47,379 -0.15(-3.23%)
Nov 24, 2023 4.914 4.949 4.570 4.650 32,446 -0.34(-6.81%)
Nov 22, 2023 5.000 5.060 4.715 4.990 81,825 +0.12(+2.46%)
Nov 21, 2023 4.900 5.067 4.500 4.870 82,369 +0.12(+2.53%)
Nov 20, 2023 4.161 4.860 4.161 4.750 142,190 +0.70(+17.28%)
Nov 17, 2023 3.700 4.061 3.660 4.050 104,040 +0.35(+9.46%)
Nov 16, 2023 3.700 3.910 3.700 3.700 72,694 -0.10(-2.63%)
Nov 15, 2023 3.200 3.950 3.200 3.800 123,006 +0.62(+19.69%)
Nov 14, 2023 3.300 3.440 3.106 3.175 62,873 -0.11(-3.23%)
Nov 13, 2023 3.248 3.409 3.190 3.281 94,456 +0.10(+3.21%)
Nov 10, 2023 3.533 3.533 3.150 3.179 66,147 -0.34(-9.58%)
Nov 09, 2023 3.748 3.799 3.400 3.516 38,552 -0.27(-7.23%)
Nov 08, 2023 3.736 3.962 3.610 3.790 39,730 -0.04(-0.97%)
Nov 07, 2023 4.130 4.130 3.610 3.827 43,807 -0.19(-4.78%)
Nov 06, 2023 3.600 4.100 3.610 4.019 92,398 +0.37(+10.17%)
Nov 03, 2023 3.574 3.671 3.495 3.648 91,515 +0.15(+4.23%)
Nov 02, 2023 3.471 3.665 3.471 3.500 93,458 -0.05(-1.52%)
Nov 01, 2023 3.900 3.900 3.438 3.554 46,154 -0.40(-10.03%)
Oct 31, 2023 3.346 3.997 3.169 3.950 63,157 +0.62(+18.65%)
Oct 30, 2023 3.333 3.465 3.211 3.329 45,033 +0.16(+4.92%)
Oct 27, 2023 3.380 3.451 2.235 3.173 84,476 -0.23(-6.68%)
Oct 26, 2023 3.500 3.500 3.301 3.400 42,353 +0.07(+2.26%)
Oct 25, 2023 3.550 3.590 3.234 3.325 59,350 -0.08(-2.49%)
Oct 24, 2023 3.500 3.740 3.312 3.410 47,796 -0.12(-3.43%)
Oct 23, 2023 3.527 3.610 3.500 3.531 32,572 -0.08(-2.19%)
Oct 20, 2023 3.613 3.830 3.500 3.610 41,156 -0.00(-0.11%)
Oct 19, 2023 3.811 3.811 3.551 3.614 57,617 -0.18(-4.72%)
Oct 18, 2023 3.937 4.000 3.700 3.793 51,021 -0.18(-4.46%)
Oct 17, 2023 3.845 4.000 3.811 3.970 27,249 +0.05(+1.20%)
Oct 16, 2023 3.987 4.200 3.800 3.923 44,643 -0.03(-0.86%)
Oct 13, 2023 4.460 4.460 3.911 3.957 236,316 -0.34(-7.98%)
Oct 12, 2023 4.700 4.700 4.300 4.300 51,837 -0.31(-6.72%)
Oct 11, 2023 4.779 4.779 4.549 4.610 48,876 -0.14(-2.89%)
Oct 10, 2023 4.509 4.747 4.370 4.747 23,161 +0.28(+6.20%)
Oct 09, 2023 4.580 4.600 4.336 4.470 32,184 -0.14(-3.06%)
Oct 06, 2023 4.560 4.700 4.500 4.611 28,939 -0.07(-1.52%)
Oct 05, 2023 4.700 4.769 4.608 4.682 29,157 -0.00(-0.09%)
Oct 04, 2023 5.000 5.000 4.560 4.686 29,156 -0.20(-4.17%)
Oct 03, 2023 4.834 4.921 4.730 4.890 21,997 -0.01(-0.14%)
Oct 02, 2023 5.024 5.024 4.800 4.897 38,824 +0.12(+2.47%)
Sep 29, 2023 5.080 5.200 4.700 4.779 55,322 -0.12(-2.47%)
Sep 28, 2023 4.753 4.940 4.611 4.900 38,445 +0.15(+3.16%)
Sep 27, 2023 4.800 4.824 4.613 4.750 54,335 +0.11(+2.46%)
Sep 26, 2023 4.635 4.900 4.520 4.636 40,305 -0.09(-1.95%)
Sep 25, 2023 4.530 4.738 4.645 4.728 43,495 +0.11(+2.34%)
Sep 22, 2023 4.800 4.800 4.550 4.620 51,673 -0.14(-3.00%)
Sep 21, 2023 4.815 5.020 4.602 4.763 54,228 -0.10(-2.00%)
Sep 20, 2023 4.895 4.900 4.710 4.860 39,450 +0.06(+1.25%)
Sep 19, 2023 4.900 5.139 4.710 4.800 57,124 -0.19(-3.81%)
Sep 18, 2023 5.200 5.200 4.900 4.990 32,845 -0.09(-1.87%)
Sep 15, 2023 5.180 5.299 5.076 5.085 85,036 +0.01(+0.30%)
Sep 14, 2023 5.350 5.395 5.000 5.070 79,266 -0.09(-1.67%)
Sep 13, 2023 5.230 5.354 5.070 5.156 63,508 +0.04(+0.80%)
Sep 12, 2023 5.205 5.450 5.000 5.115 178,208 +0.12(+2.30%)
Sep 11, 2023 5.300 5.399 4.910 5.000 69,947 -0.15(-2.99%)
Sep 08, 2023 5.300 5.301 5.100 5.154 17,063 -0.06(-1.07%)
Sep 07, 2023 5.300 5.305 5.100 5.210 23,178 -0.09(-1.64%)
Sep 06, 2023 5.527 5.527 5.140 5.297 17,308 -0.08(-1.54%)
Sep 05, 2023 5.387 5.800 5.332 5.380 33,369 +0.00(+0.00%)
Sep 01, 2023 5.500 5.500 5.213 5.380 24,385 -0.06(-1.10%)
Aug 31, 2023 5.600 5.600 5.290 5.440 36,238 -0.15(-2.68%)
Aug 30, 2023 5.333 5.590 5.241 5.590 18,663 +0.21(+3.90%)
Aug 29, 2023 5.267 5.500 5.184 5.380 18,009 +0.06(+1.11%)
Aug 28, 2023 5.440 5.684 5.300 5.321 29,874 -0.15(-2.74%)
Aug 25, 2023 5.842 5.842 5.220 5.471 16,641 -0.08(-1.51%)
Aug 24, 2023 6.000 6.020 5.100 5.555 30,744 -0.21(-3.73%)
Aug 23, 2023 5.200 6.100 5.110 5.770 95,730 +0.60(+11.67%)
Aug 22, 2023 5.020 5.345 5.005 5.167 48,263 +0.07(+1.41%)
Aug 21, 2023 5.000 5.350 5.000 5.095 67,724 +0.08(+1.49%)
Aug 18, 2023 4.990 5.248 4.840 5.020 72,968 -0.08(-1.57%)
Aug 17, 2023 5.300 5.300 4.964 5.100 29,746 -0.16(-3.04%)
Aug 16, 2023 5.600 5.699 5.000 5.260 43,464 -0.31(-5.63%)
Aug 15, 2023 5.690 5.690 5.520 5.574 32,218 -0.18(-3.11%)
Aug 14, 2023 5.700 5.753 5.220 5.753 47,557 +0.23(+4.22%)
Aug 11, 2023 5.514 5.700 5.228 5.520 54,626 +0.08(+1.56%)
Aug 10, 2023 6.000 6.000 5.346 5.435 50,651 -0.17(-2.95%)
Aug 09, 2023 5.900 5.900 5.515 5.600 45,676 -0.19(-3.31%)
Aug 08, 2023 5.600 5.900 5.350 5.792 57,230 +0.19(+3.43%)
Aug 07, 2023 6.100 6.100 4.508 5.600 285,900 -0.40(-6.67%)
Aug 04, 2023 6.000 6.000 5.700 6.000 32,790 +0.13(+2.21%)
Aug 03, 2023 5.900 6.000 5.500 5.870 30,463 +0.17(+2.98%)
Aug 02, 2023 5.800 6.174 5.370 5.700 73,477 -0.15(-2.56%)
Aug 01, 2023 6.089 6.180 5.800 5.850 51,173 -0.05(-0.85%)
Jul 31, 2023 5.950 6.205 5.900 5.900 49,052 -0.04(-0.67%)
Jul 28, 2023 5.710 6.101 5.710 5.940 48,979 +0.24(+4.21%)
Jul 27, 2023 6.262 6.262 5.649 5.700 38,925 -0.44(-7.20%)
Jul 26, 2023 5.901 6.287 5.901 6.142 18,382 +0.14(+2.37%)
Jul 25, 2023 5.900 6.199 5.900 6.000 30,503 +0.10(+1.68%)
Jul 24, 2023 6.300 6.470 5.702 5.901 40,927 -0.27(-4.38%)
Jul 21, 2023 6.200 6.345 6.087 6.171 19,134 +0.02(+0.31%)
Jul 20, 2023 6.300 6.588 6.100 6.152 42,216 -0.12(-1.98%)
Jul 19, 2023 6.372 6.569 6.113 6.276 35,596 +0.14(+2.23%)
Jul 18, 2023 6.300 6.388 6.111 6.139 20,158 -0.11(-1.78%)
Jul 17, 2023 6.199 6.497 6.199 6.250 26,064 +0.03(+0.47%)
Jul 14, 2023 6.800 6.800 6.130 6.221 33,476 -0.31(-4.78%)
Jul 13, 2023 6.499 6.971 6.400 6.533 55,594 +0.13(+2.08%)
Jul 12, 2023 6.147 6.690 6.050 6.400 93,652 +0.06(+0.99%)
Jul 11, 2023 5.865 6.340 5.700 6.337 70,202 +0.57(+9.81%)
Jul 10, 2023 5.900 6.322 5.701 5.771 93,291 +0.16(+2.87%)
Jul 07, 2023 5.400 5.700 5.200 5.610 121,500 +0.31(+5.85%)
Jul 06, 2023 5.840 5.898 5.300 5.300 159,347 -0.40(-7.07%)
Jul 05, 2023 6.300 6.300 5.600 5.703 168,512 -0.40(-6.51%)
Jul 03, 2023 6.200 6.300 5.810 6.100 54,479 +0.12(+1.97%)
Jun 30, 2023 6.000 6.500 5.901 5.982 98,758 -0.03(-0.47%)
Jun 29, 2023 5.800 6.518 5.698 6.010 126,972 +0.31(+5.44%)
Jun 28, 2023 5.900 5.909 5.521 5.700 103,780 -0.05(-0.87%)
Jun 27, 2023 6.000 6.300 5.601 5.750 182,200 -0.15(-2.54%)
Jun 26, 2023 6.700 6.790 5.900 5.900 189,497 -0.60(-9.27%)
Jun 23, 2023 6.807 6.899 6.503 6.503 1,579,057 -0.30(-4.40%)
Jun 22, 2023 7.000 7.000 6.500 6.802 81,749 -0.03(-0.40%)
Jun 21, 2023 7.100 7.200 6.500 6.829 106,531 -0.12(-1.73%)
Jun 20, 2023 7.300 7.300 6.900 6.949 92,816 -0.27(-3.75%)
Jun 16, 2023 7.233 7.530 6.820 7.220 200,883 +0.21(+3.07%)
Jun 15, 2023 7.200 7.171 6.742 7.005 93,968 -1.82(-20.62%)
May 08, 2023 8.800 9.087 8.500 8.825 40,194 +0.02(+0.22%)
May 05, 2023 8.747 9.265 8.621 8.806 29,133 +0.17(+2.03%)
May 04, 2023 8.400 8.955 8.400 8.631 31,662 -0.04(-0.47%)
May 03, 2023 8.880 9.100 8.600 8.672 32,989 -0.16(-1.83%)
May 02, 2023 8.921 9.050 8.266 8.834 94,582 -0.27(-3.01%)
May 01, 2023 8.800 9.371 8.600 9.108 29,862 +0.11(+1.20%)
Apr 28, 2023 9.000 9.194 8.701 9.000 32,877 +0.00(+0.00%)
Apr 27, 2023 9.283 9.489 8.300 9.000 55,725 -0.28(-3.02%)
Apr 26, 2023 8.400 9.500 8.400 9.280 66,593 +0.66(+7.66%)
Apr 25, 2023 8.165 9.269 8.165 8.620 118,790 +0.37(+4.45%)
Apr 24, 2023 8.200 8.499 8.014 8.253 37,432 -0.24(-2.86%)
Apr 21, 2023 8.000 8.500 8.000 8.496 46,646 +0.36(+4.37%)
Apr 20, 2023 8.288 8.400 8.000 8.140 44,368 -0.11(-1.33%)
Apr 19, 2023 8.000 8.500 8.000 8.250 65,947 +0.21(+2.59%)
Apr 18, 2023 8.200 8.299 7.910 8.042 55,599 -0.13(-1.59%)
Apr 17, 2023 7.939 8.400 7.631 8.172 100,463 +0.59(+7.78%)
Apr 14, 2023 6.912 7.980 6.912 7.582 82,850 +0.38(+5.26%)
Apr 13, 2023 6.799 7.570 6.700 7.203 79,641 +0.48(+7.16%)
Apr 12, 2023 6.963 7.155 6.610 6.722 51,605 -0.39(-5.51%)
Apr 11, 2023 6.800 7.147 6.638 7.114 65,374 +0.43(+6.47%)
Apr 10, 2023 7.700 7.800 6.611 6.682 141,739 -0.65(-8.93%)
Apr 06, 2023 7.300 7.500 7.300 7.337 60,000 +0.01(+0.19%)
Apr 05, 2023 7.302 7.302 7.300 7.323 51,240 -0.06(-0.85%)
Apr 04, 2023 7.500 7.658 7.300 7.386 56,283 -0.01(-0.12%)
Apr 03, 2023 7.740 7.880 7.300 7.395 39,900 -0.06(-0.82%)
Mar 31, 2023 7.500 7.768 7.300 7.456 108,700 +0.05(+0.65%)
Mar 30, 2023 7.576 8.000 7.282 7.408 71,964 -0.17(-2.22%)
Mar 29, 2023 7.000 7.976 7.000 7.576 108,764 +0.61(+8.79%)
Mar 28, 2023 7.498 7.498 6.900 6.964 82,225 +0.08(+1.09%)
Mar 27, 2023 6.800 7.000 6.600 6.889 103,436 +0.28(+4.24%)
Mar 24, 2023 6.500 6.910 5.502 6.609 118,586 -0.41(-5.81%)
Mar 23, 2023 8.500 8.500 6.760 7.017 163,356 -0.48(-6.39%)
Mar 22, 2023 7.600 7.800 7.430 7.496 64,397 -0.15(-2.01%)
Mar 21, 2023 7.400 7.858 7.440 7.650 59,234 +0.03(+0.38%)
Mar 20, 2023 7.580 7.699 7.400 7.621 56,890 +0.02(+0.28%)
Mar 17, 2023 7.745 8.220 7.400 7.600 97,821 -0.15(-1.87%)
Mar 16, 2023 7.900 8.000 7.530 7.745 73,283 -0.09(-1.16%)
Mar 15, 2023 7.800 8.300 7.600 7.836 71,597 -0.16(-2.00%)
Mar 14, 2023 8.295 8.500 7.817 7.996 68,925 -0.30(-3.66%)
Mar 13, 2023 7.700 8.370 7.601 8.300 80,367 +0.66(+8.57%)
Mar 10, 2023 8.500 8.576 7.491 7.645 223,112 -0.92(-10.75%)
Mar 09, 2023 8.700 9.277 8.521 8.566 76,841 -0.31(-3.49%)
Mar 08, 2023 9.200 9.441 8.610 8.876 37,446 -0.08(-0.90%)
Mar 07, 2023 9.117 9.434 8.850 8.957 45,483 -0.15(-1.69%)
Mar 06, 2023 9.033 9.732 8.882 9.111 66,515 +0.09(+1.03%)
Mar 03, 2023 8.523 9.200 8.400 9.018 62,434 +0.55(+6.48%)
Mar 02, 2023 8.700 8.900 8.176 8.469 114,468 -0.10(-1.19%)
Mar 01, 2023 9.150 9.200 8.400 8.571 116,116 -0.52(-5.73%)
Feb 28, 2023 9.094 9.202 8.910 9.092 41,831 +0.07(+0.74%)
Feb 27, 2023 9.200 9.491 9.000 9.025 69,336 -0.08(-0.87%)
Feb 24, 2023 9.200 9.300 9.000 9.104 94,733 -0.31(-3.29%)
Feb 23, 2023 9.900 10.00 9.105 9.414 89,973 -0.26(-2.65%)
Feb 22, 2023 10.10 10.10 9.209 9.670 141,117 -0.22(-2.22%)
Feb 21, 2023 10.00 10.20 9.836 9.890 111,042 -0.31(-3.04%)
Feb 17, 2023 10.10 10.20 9.911 10.20 123,498 +0.20(+2.00%)
Feb 16, 2023 10.00 10.60 9.900 10.00 224,181 -0.60(-5.66%)
Feb 15, 2023 10.60 10.70 10.40 10.60 154,613 -0.10(-0.93%)
Feb 14, 2023 10.70 10.99 10.50 10.70 112,713 -0.10(-0.93%)
Feb 13, 2023 11.00 11.20 10.70 10.80 71,343 +0.10(+0.93%)
Feb 10, 2023 11.00 11.00 10.50 10.70 74,544 -0.20(-1.83%)
Feb 09, 2023 11.30 11.50 10.70 10.90 96,875 -0.10(-0.91%)
Feb 08, 2023 11.60 11.80 11.00 11.00 78,002 -0.80(-6.78%)
Feb 07, 2023 11.90 12.00 11.40 11.80 115,313 +0.00(+0.00%)
Feb 06, 2023 12.70 12.70 11.75 11.80 103,652 -0.20(-1.67%)
Feb 03, 2023 12.80 12.80 11.90 12.00 131,473 -0.80(-6.25%)
Feb 02, 2023 13.30 13.50 12.50 12.80 153,637 +0.00(+0.00%)
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.