Skip to main content

Affimed Ord Shs (NQ: AFMD )

5.440 -0.100 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.