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

Affimed Ord Shs (NQ: AFMD )

3.850 +0.020 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 08, 2024 3.900 3.940 3.715 3.850 113,902 +0.02(+0.52%)
Nov 07, 2024 3.650 3.980 3.610 3.830 230,094 +0.26(+7.28%)
Nov 06, 2024 3.750 3.810 3.520 3.570 229,176 -0.09(-2.46%)
Nov 05, 2024 3.240 3.720 3.240 3.660 196,860 +0.39(+11.93%)
Nov 04, 2024 3.240 3.340 3.195 3.270 34,559 +0.01(+0.31%)
Nov 01, 2024 3.250 3.336 3.159 3.260 82,975 +0.03(+0.93%)
Oct 31, 2024 3.310 3.315 3.170 3.230 74,161 -0.11(-3.29%)
Oct 30, 2024 3.340 3.360 3.300 3.340 53,788 -0.01(-0.30%)
Oct 29, 2024 3.410 3.514 3.280 3.350 56,705 -0.02(-0.59%)
Oct 28, 2024 3.380 3.479 3.310 3.370 90,248 +0.04(+1.35%)
Oct 25, 2024 3.430 3.430 3.280 3.325 87,817 +0.01(+0.15%)
Oct 24, 2024 3.380 3.420 3.250 3.320 52,375 -0.07(-2.06%)
Oct 23, 2024 3.480 3.480 3.330 3.390 83,955 -0.09(-2.59%)
Oct 22, 2024 3.380 3.560 3.350 3.480 66,175 +0.08(+2.35%)
Oct 21, 2024 3.610 3.610 3.369 3.400 58,990 -0.15(-4.23%)
Oct 18, 2024 3.300 3.580 3.280 3.550 103,100 +0.24(+7.25%)
Oct 17, 2024 3.400 3.400 3.250 3.310 74,594 -0.02(-0.60%)
Oct 16, 2024 3.140 3.340 3.130 3.330 64,054 +0.21(+6.56%)
Oct 15, 2024 3.090 3.160 3.070 3.125 82,240 +0.00(+0.16%)
Oct 14, 2024 3.040 3.129 2.950 3.120 324,456 +0.12(+4.00%)
Oct 11, 2024 3.000 3.020 2.918 3.000 44,600 +0.01(+0.33%)
Oct 10, 2024 3.090 3.105 2.930 2.990 87,695 -0.11(-3.55%)
Oct 09, 2024 3.140 3.160 3.090 3.100 88,187 -0.04(-1.27%)
Oct 08, 2024 3.170 3.230 3.120 3.140 33,951 -0.02(-0.63%)
Oct 07, 2024 3.250 3.270 3.100 3.160 51,517 -0.05(-1.56%)
Oct 04, 2024 3.290 3.315 3.150 3.210 59,800 -0.05(-1.53%)
Oct 03, 2024 3.280 3.290 3.180 3.260 45,463 -0.03(-0.91%)
Oct 02, 2024 3.280 3.350 3.250 3.290 47,745 -0.02(-0.60%)
Oct 01, 2024 3.350 3.400 3.290 3.310 59,655 -0.05(-1.49%)
Sep 30, 2024 3.380 3.438 3.290 3.360 101,907 +0.00(+0.00%)
Sep 27, 2024 3.310 3.443 3.300 3.360 76,642 +0.06(+1.82%)
Sep 26, 2024 3.310 3.355 3.280 3.300 63,069 -0.01(-0.30%)
Sep 25, 2024 3.440 3.530 3.300 3.310 151,389 -0.08(-2.36%)
Sep 24, 2024 3.410 3.470 3.340 3.390 61,483 -0.01(-0.29%)
Sep 23, 2024 3.700 3.700 3.400 3.400 151,465 -0.29(-7.86%)
Sep 20, 2024 3.900 3.985 3.650 3.690 225,652 -0.27(-6.82%)
Sep 19, 2024 4.070 4.170 3.930 3.960 82,005 -0.06(-1.49%)
Sep 18, 2024 4.150 4.174 4.000 4.020 62,485 -0.05(-1.23%)
Sep 17, 2024 4.000 4.198 3.970 4.070 121,770 +0.09(+2.26%)
Sep 16, 2024 4.040 4.060 3.920 3.980 46,503 -0.02(-0.50%)
Sep 13, 2024 3.910 4.100 3.840 4.000 86,212 +0.13(+3.36%)
Sep 12, 2024 3.870 3.920 3.850 3.870 27,935 +0.02(+0.52%)
Sep 11, 2024 3.880 3.900 3.730 3.850 38,167 -0.04(-1.03%)
Sep 10, 2024 3.950 3.950 3.810 3.890 43,670 -0.03(-0.77%)
Sep 09, 2024 3.810 4.040 3.760 3.920 72,802 +0.16(+4.26%)
Sep 06, 2024 3.840 3.890 3.610 3.760 82,801 -0.03(-0.79%)
Sep 05, 2024 3.930 3.943 3.610 3.790 152,710 +0.04(+1.07%)
Sep 04, 2024 3.940 4.085 3.720 3.750 96,149 -0.20(-5.06%)
Sep 03, 2024 4.270 4.270 3.900 3.950 75,394 -0.28(-6.62%)
Aug 30, 2024 4.490 4.490 4.100 4.230 102,858 -0.19(-4.30%)
Aug 29, 2024 4.160 4.505 4.140 4.420 80,565 +0.25(+6.00%)
Aug 28, 2024 4.140 4.230 4.095 4.170 41,145 -0.03(-0.71%)
Aug 27, 2024 4.220 4.330 4.100 4.200 39,618 +0.00(+0.00%)
Aug 26, 2024 4.270 4.270 4.110 4.200 37,433 -0.01(-0.24%)
Aug 23, 2024 4.140 4.250 4.111 4.210 67,057 +0.08(+1.94%)
Aug 22, 2024 4.260 4.260 4.070 4.130 65,160 -0.13(-3.05%)
Aug 21, 2024 4.310 4.350 4.151 4.260 66,063 +0.07(+1.67%)
Aug 20, 2024 4.140 4.370 4.120 4.190 58,378 +0.05(+1.21%)
Aug 19, 2024 3.980 4.160 3.950 4.140 40,053 +0.16(+4.02%)
Aug 16, 2024 3.950 4.100 3.950 3.980 82,125 +0.03(+0.76%)
Aug 15, 2024 4.040 4.090 3.900 3.950 84,685 -0.01(-0.25%)
Aug 14, 2024 4.080 4.120 3.900 3.960 64,531 -0.12(-2.94%)
Aug 13, 2024 4.090 4.225 4.070 4.080 30,062 +0.00(+0.00%)
Aug 12, 2024 4.150 4.350 3.960 4.080 80,258 -0.02(-0.49%)
Aug 09, 2024 4.220 4.250 3.890 4.100 105,232 -0.12(-2.84%)
Aug 08, 2024 4.480 4.480 4.170 4.220 99,068 -0.17(-3.87%)
Aug 07, 2024 4.470 4.490 4.300 4.390 78,832 +0.04(+0.92%)
Aug 06, 2024 4.360 4.520 4.290 4.350 76,827 -0.01(-0.23%)
Aug 05, 2024 4.390 4.660 4.310 4.360 147,618 -0.33(-7.04%)
Aug 02, 2024 4.930 5.030 4.635 4.690 142,195 -0.38(-7.50%)
Aug 01, 2024 5.130 5.160 4.870 5.070 113,732 +0.00(+0.00%)
Jul 31, 2024 5.400 5.480 5.050 5.070 95,187 -0.31(-5.76%)
Jul 30, 2024 5.210 5.450 5.145 5.380 299,600 +0.17(+3.26%)
Jul 29, 2024 5.140 5.230 5.026 5.210 76,774 +0.09(+1.76%)
Jul 26, 2024 5.170 5.225 5.090 5.120 93,984 +0.02(+0.39%)
Jul 25, 2024 4.990 5.300 4.990 5.100 110,899 -0.02(-0.39%)
Jul 24, 2024 5.190 5.330 5.060 5.120 70,579 -0.09(-1.73%)
Jul 23, 2024 5.080 5.250 5.080 5.210 61,979 +0.05(+1.07%)
Jul 22, 2024 5.120 5.270 4.990 5.155 69,795 +0.00(+0.10%)
Jul 19, 2024 5.360 5.515 5.120 5.150 53,753 -0.29(-5.33%)
Jul 18, 2024 5.470 5.690 5.350 5.440 73,677 -0.10(-1.81%)
Jul 17, 2024 5.610 5.840 5.380 5.540 238,262 -0.01(-0.18%)
Jul 16, 2024 5.120 5.570 5.100 5.550 216,251 +0.45(+8.82%)
Jul 15, 2024 5.150 5.190 4.990 5.100 103,045 -0.05(-0.97%)
Jul 12, 2024 5.140 5.360 5.020 5.150 236,823 +0.01(+0.19%)
Jul 11, 2024 5.100 5.250 5.021 5.140 114,647 +0.08(+1.58%)
Jul 10, 2024 4.950 5.130 4.920 5.060 159,349 +0.05(+1.00%)
Jul 09, 2024 4.880 5.090 4.810 5.010 125,690 +0.13(+2.66%)
Jul 08, 2024 5.140 5.210 4.850 4.880 179,584 -0.15(-2.89%)
Jul 05, 2024 5.030 5.160 4.800 5.025 276,895 -0.06(-1.28%)
Jul 03, 2024 5.120 5.260 5.030 5.090 61,903 -0.07(-1.26%)
Jul 02, 2024 5.380 5.455 5.070 5.155 144,279 -0.25(-4.71%)
Jul 01, 2024 5.450 5.450 5.170 5.410 178,698 -0.04(-0.73%)
Jun 28, 2024 5.550 5.920 5.140 5.450 221,232 +0.00(+0.00%)
Jun 27, 2024 5.620 5.620 5.370 5.450 162,814 -0.12(-2.15%)
Jun 26, 2024 5.730 5.850 5.400 5.570 273,864 -0.15(-2.62%)
Jun 25, 2024 5.940 5.990 5.645 5.720 123,196 -0.21(-3.54%)
Jun 24, 2024 5.960 6.240 5.800 5.930 151,930 +0.06(+1.02%)
Jun 21, 2024 6.010 6.010 5.780 5.870 126,346 -0.03(-0.51%)
Jun 20, 2024 5.770 6.090 5.750 5.900 201,886 -0.15(-2.48%)
Jun 18, 2024 6.700 6.750 6.020 6.050 226,135 -0.69(-10.24%)
Jun 17, 2024 7.020 7.110 6.660 6.740 248,628 -0.36(-5.07%)
Jun 14, 2024 7.070 7.240 6.520 7.100 578,232 +0.01(+0.14%)
Jun 13, 2024 7.200 7.290 6.860 7.090 643,398 +0.23(+3.35%)
Jun 12, 2024 6.980 8.950 6.630 6.860 3,196,872 +0.33(+5.05%)
Jun 11, 2024 6.140 6.670 6.050 6.530 224,040 +0.41(+6.70%)
Jun 10, 2024 6.160 6.490 6.050 6.120 116,189 -0.02(-0.33%)
Jun 07, 2024 6.220 6.340 6.030 6.140 103,560 -0.17(-2.69%)
Jun 06, 2024 6.560 6.731 6.090 6.310 204,270 -0.29(-4.39%)
Jun 05, 2024 6.970 7.240 6.210 6.600 492,068 -0.08(-1.20%)
Jun 04, 2024 7.330 8.190 6.680 6.680 1,835,673 -0.65(-8.87%)
Jun 03, 2024 4.750 8.820 4.680 7.330 30,856,714 +2.98(+68.51%)
May 31, 2024 4.060 4.350 4.010 4.350 75,746 +0.29(+7.14%)
May 30, 2024 3.890 4.100 3.820 4.060 45,788 +0.04(+1.00%)
May 29, 2024 4.130 4.160 3.800 4.020 405,081 -0.05(-1.23%)
May 28, 2024 4.230 4.380 4.060 4.070 92,752 -0.12(-2.86%)
May 24, 2024 4.710 4.710 4.160 4.190 188,941 -0.52(-11.04%)
May 23, 2024 4.800 4.970 4.670 4.710 43,650 -0.09(-1.87%)
May 22, 2024 5.100 5.110 4.750 4.800 116,836 -0.35(-6.80%)
May 21, 2024 5.240 5.245 4.730 5.150 69,060 -0.01(-0.19%)
May 20, 2024 5.220 5.277 5.100 5.160 46,473 -0.09(-1.71%)
May 17, 2024 5.380 5.500 5.240 5.250 25,990 -0.19(-3.49%)
May 16, 2024 5.290 5.480 5.200 5.440 25,243 +0.10(+1.87%)
May 15, 2024 5.270 5.447 5.151 5.340 23,942 +0.10(+1.91%)
May 14, 2024 5.210 5.300 4.940 5.240 26,881 -0.02(-0.38%)
May 13, 2024 5.250 5.500 5.090 5.260 35,583 +0.01(+0.19%)
May 10, 2024 5.126 5.330 5.111 5.250 34,730 +0.01(+0.29%)
May 09, 2024 5.250 5.280 5.135 5.235 18,753 +0.00(+0.10%)
May 08, 2024 5.380 5.380 5.000 5.230 35,737 +0.00(+0.00%)
May 07, 2024 5.490 5.490 5.200 5.230 62,826 -0.26(-4.74%)
May 06, 2024 5.530 5.570 5.400 5.490 39,927 +0.07(+1.29%)
May 03, 2024 5.420 5.510 5.100 5.420 82,327 +0.12(+2.26%)
May 02, 2024 5.470 5.480 5.210 5.300 24,562 -0.03(-0.56%)
May 01, 2024 5.285 5.476 5.010 5.330 86,095 -0.02(-0.37%)
Apr 30, 2024 5.490 5.490 5.100 5.350 80,174 -0.14(-2.55%)
Apr 29, 2024 5.010 5.590 4.910 5.490 104,336 +0.46(+9.15%)
Apr 26, 2024 5.050 5.190 4.880 5.030 48,580 +0.15(+3.07%)
Apr 25, 2024 4.880 4.990 4.560 4.880 71,155 +0.00(+0.00%)
Apr 24, 2024 5.360 5.435 4.865 4.880 65,594 -0.47(-8.79%)
Apr 23, 2024 5.080 5.460 5.080 5.350 21,998 +0.35(+7.00%)
Apr 22, 2024 5.070 5.250 4.720 5.000 95,885 -0.15(-2.91%)
Apr 19, 2024 5.130 5.210 5.000 5.150 63,710 +0.08(+1.58%)
Apr 18, 2024 5.290 5.290 5.070 5.070 89,522 -0.16(-3.06%)
Apr 17, 2024 5.280 5.370 5.190 5.230 32,756 -0.14(-2.61%)
Apr 16, 2024 5.460 5.499 5.170 5.370 40,155 -0.12(-2.19%)
Apr 15, 2024 5.760 5.920 5.420 5.490 58,462 -0.26(-4.52%)
Apr 12, 2024 5.890 6.000 5.630 5.750 95,109 -0.16(-2.71%)
Apr 11, 2024 5.890 5.965 5.620 5.910 115,344 +0.08(+1.37%)
Apr 10, 2024 6.020 6.100 5.720 5.830 71,648 -0.27(-4.43%)
Apr 09, 2024 6.320 6.390 6.070 6.100 86,453 -0.23(-3.63%)
Apr 08, 2024 6.490 6.510 6.200 6.330 73,323 -0.15(-2.31%)
Apr 05, 2024 6.520 6.520 6.202 6.480 122,086 -0.07(-1.07%)
Apr 04, 2024 6.640 6.880 6.300 6.550 143,344 -0.11(-1.65%)
Apr 03, 2024 6.400 7.240 6.390 6.660 252,813 +0.22(+3.42%)
Apr 02, 2024 6.050 7.070 5.730 6.440 324,255 +0.09(+1.42%)
Apr 01, 2024 5.380 6.430 5.210 6.350 228,247 +1.05(+19.81%)
Mar 28, 2024 5.330 5.430 5.110 5.300 80,919 -0.03(-0.56%)
Mar 27, 2024 5.410 5.650 5.300 5.330 100,573 +0.01(+0.19%)
Mar 26, 2024 5.210 5.570 5.199 5.320 57,638 +0.13(+2.50%)
Mar 25, 2024 5.050 5.190 4.870 5.190 98,131 +0.20(+4.01%)
Mar 22, 2024 5.050 5.150 4.770 4.990 68,743 -0.05(-0.99%)
Mar 21, 2024 5.290 5.485 5.010 5.040 74,153 -0.25(-4.73%)
Mar 20, 2024 5.060 5.330 4.860 5.290 105,022 +0.19(+3.73%)
Mar 19, 2024 4.550 5.140 4.550 5.100 106,976 +0.56(+12.33%)
Mar 18, 2024 4.580 5.040 4.510 4.540 100,486 -0.03(-0.66%)
Mar 15, 2024 4.490 4.700 4.326 4.570 75,358 +0.17(+3.86%)
Mar 14, 2024 4.800 4.860 4.245 4.400 244,380 -0.39(-8.14%)
Mar 13, 2024 5.300 5.370 4.790 4.790 182,961 -0.50(-9.45%)
Mar 12, 2024 5.380 5.950 5.050 5.290 196,266 -0.09(-1.67%)
Mar 11, 2024 5.880 6.735 5.280 5.380 201,653 -0.70(-11.50%)
Mar 08, 2024 5.801 6.100 5.800 6.079 60,678 +0.26(+4.41%)
Mar 07, 2024 5.800 6.294 5.601 5.822 72,018 +0.12(+2.14%)
Mar 06, 2024 5.870 6.120 5.000 5.700 290,079 -0.99(-14.80%)
Mar 05, 2024 7.000 7.198 6.200 6.690 44,332 -0.21(-3.04%)
Mar 04, 2024 7.000 7.200 6.800 6.900 147,186 +0.20(+2.99%)
Mar 01, 2024 6.200 6.960 6.000 6.700 134,840 +0.68(+11.30%)
Feb 29, 2024 6.000 6.400 5.900 6.020 122,539 +0.12(+2.03%)
Feb 28, 2024 5.995 6.040 5.763 5.900 57,311 +0.02(+0.39%)
Feb 27, 2024 5.550 5.951 5.410 5.877 80,670 +0.28(+5.02%)
Feb 26, 2024 5.317 5.700 5.205 5.596 47,883 +0.28(+5.21%)
Feb 23, 2024 5.500 5.500 5.240 5.319 47,187 -0.01(-0.21%)
Feb 22, 2024 5.280 5.600 5.200 5.330 68,769 +0.07(+1.33%)
Feb 21, 2024 5.400 5.659 5.000 5.260 56,319 -0.25(-4.52%)
Feb 20, 2024 6.100 6.100 5.360 5.509 99,846 -0.52(-8.59%)
Feb 16, 2024 5.800 6.031 5.701 6.027 53,012 +0.23(+3.99%)
Feb 15, 2024 5.650 6.000 5.650 5.796 59,809 -0.02(-0.40%)
Feb 14, 2024 5.800 5.900 5.650 5.819 27,394 +0.05(+0.85%)
Feb 13, 2024 5.800 6.045 5.500 5.770 74,173 -0.13(-2.20%)
Feb 12, 2024 5.700 5.990 5.353 5.900 96,215 +0.43(+7.76%)
Feb 09, 2024 5.300 5.599 5.237 5.475 37,515 +0.17(+3.24%)
Feb 08, 2024 5.464 5.770 5.210 5.303 37,922 -0.20(-3.63%)
Feb 07, 2024 5.700 5.890 5.400 5.503 88,604 -0.13(-2.39%)
Feb 06, 2024 5.210 5.700 5.200 5.638 31,385 +0.41(+7.80%)
Feb 05, 2024 5.400 5.400 5.150 5.230 28,919 -0.27(-4.91%)
Feb 02, 2024 5.518 5.599 5.410 5.500 23,757 -0.08(-1.43%)
Feb 01, 2024 5.600 5.650 5.320 5.580 62,319 +0.07(+1.27%)
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%)
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.