Affimed Ord Shs (NQ: AFMD )

6.070 USD -0.510 (-7.75%)
Official Closing Price Updated: 4:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 3.290 3.330 3.150 3.190 73,308 -0.09(-2.74%)
Feb 26, 2016 3.210 3.300 3.150 3.280 119,296 +0.13(+4.13%)
Feb 25, 2016 3.230 3.350 3.100 3.150 71,380 -0.10(-3.08%)
Feb 24, 2016 2.970 3.310 2.900 3.250 90,695 +0.23(+7.62%)
Feb 23, 2016 3.250 3.300 2.990 3.020 1,078,725 -0.21(-6.50%)
Feb 22, 2016 3.280 3.410 3.170 3.230 152,555 -0.09(-2.71%)
Feb 19, 2016 3.220 3.360 3.140 3.320 92,159 +0.08(+2.47%)
Feb 18, 2016 3.420 3.420 3.200 3.240 148,234 -0.16(-4.71%)
Feb 17, 2016 3.240 3.440 3.220 3.400 118,873 +0.18(+5.59%)
Feb 16, 2016 3.200 3.280 3.140 3.220 77,702 +0.06(+1.90%)
Feb 12, 2016 2.910 3.160 3.160 3.160 191,100 +0.29(+10.10%)
Feb 11, 2016 2.850 3.010 2.760 2.870 255,124 -0.04(-1.37%)
Feb 10, 2016 3.090 3.220 2.870 2.910 212,358 -0.16(-5.21%)
Feb 09, 2016 2.880 3.160 2.810 3.070 294,244 +0.08(+2.68%)
Feb 08, 2016 3.140 3.160 2.880 2.990 282,768 -0.21(-6.56%)
Feb 05, 2016 3.280 3.420 3.110 3.200 254,175 -0.12(-3.61%)
Feb 04, 2016 3.320 3.600 3.250 3.320 142,742 +0.02(+0.61%)
Feb 03, 2016 3.340 3.520 3.050 3.300 206,900 +0.00(+0.00%)
Feb 02, 2016 3.410 3.440 3.240 3.300 191,230 -0.15(-4.35%)
Feb 01, 2016 3.340 3.520 3.250 3.450 161,600 +0.13(+3.92%)
Jan 29, 2016 3.180 3.450 3.150 3.320 431,581 +0.15(+4.73%)
Jan 28, 2016 3.520 3.740 3.120 3.170 376,449 -0.27(-7.85%)
Jan 27, 2016 3.790 3.860 3.340 3.440 417,141 -0.42(-10.88%)
Jan 26, 2016 3.840 4.050 3.718 3.860 559,947 -0.14(-3.50%)
Jan 25, 2016 4.680 5.100 3.884 4.000 3,015,244 +0.30(+8.11%)
Jan 22, 2016 3.450 3.730 3.410 3.700 261,868 +0.23(+6.63%)
Jan 21, 2016 3.390 3.725 3.270 3.470 391,420 +0.13(+3.89%)
Jan 20, 2016 3.080 3.430 2.950 3.340 474,843 +0.13(+4.05%)
Jan 19, 2016 3.710 3.780 3.000 3.210 663,388 -0.43(-11.81%)
Jan 15, 2016 3.610 3.640 3.640 3.640 535,800 -0.18(-4.71%)
Jan 14, 2016 3.830 4.040 3.320 3.820 542,475 -0.02(-0.52%)
Jan 13, 2016 4.420 4.622 3.800 3.840 414,080 -0.58(-13.12%)
Jan 12, 2016 4.580 4.810 4.105 4.420 430,091 -0.07(-1.56%)
Jan 11, 2016 5.060 5.700 4.230 4.490 532,732 -0.56(-11.09%)
Jan 08, 2016 5.540 5.750 5.050 5.050 229,642 -0.42(-7.68%)
Jan 07, 2016 5.850 5.941 5.200 5.470 483,172 -0.30(-5.20%)
Jan 06, 2016 6.190 6.200 5.635 5.770 269,156 -0.48(-7.68%)
Jan 05, 2016 6.690 6.690 6.150 6.250 410,332 -0.44(-6.58%)
Jan 04, 2016 7.080 7.140 6.640 6.690 330,830 -0.43(-6.04%)
Dec 31, 2015 7.080 7.120 7.120 7.120 183,500 +0.04(+0.56%)
Dec 30, 2015 7.110 7.300 7.010 7.080 210,288 -0.05(-0.70%)
Dec 29, 2015 7.240 7.390 7.100 7.130 121,179 -0.06(-0.83%)
Dec 28, 2015 7.350 7.410 7.130 7.190 168,676 -0.20(-2.71%)
Dec 24, 2015 7.500 7.390 7.390 7.390 67,600 -0.19(-2.51%)
Dec 23, 2015 7.710 7.980 7.430 7.580 278,119 -0.10(-1.30%)
Dec 22, 2015 7.600 7.770 7.270 7.680 256,887 +0.09(+1.19%)
Dec 21, 2015 7.860 7.985 7.240 7.590 271,161 -0.12(-1.56%)
Dec 18, 2015 7.500 8.260 7.380 7.710 1,355,614 +0.19(+2.53%)
Dec 17, 2015 7.200 7.890 7.100 7.520 639,009 +0.32(+4.44%)
Dec 16, 2015 6.790 7.250 6.720 7.200 231,324 +0.49(+7.30%)
Dec 15, 2015 7.110 7.170 6.670 6.710 265,688 -0.31(-4.42%)
Dec 14, 2015 6.730 7.130 6.730 7.020 321,713 +0.28(+4.15%)
Dec 11, 2015 7.030 7.250 6.715 6.740 202,351 -0.45(-6.26%)
Dec 10, 2015 6.980 7.250 6.800 7.190 310,804 +0.32(+4.66%)
Dec 09, 2015 6.880 7.100 6.760 6.870 202,761 -0.08(-1.15%)
Dec 08, 2015 6.810 7.140 6.690 6.950 247,308 +0.05(+0.72%)
Dec 07, 2015 7.390 7.500 6.810 6.900 312,445 -0.41(-5.61%)
Dec 04, 2015 6.890 7.360 6.600 7.310 381,980 +0.67(+10.09%)
Dec 03, 2015 7.060 7.120 6.590 6.640 397,333 -0.38(-5.41%)
Dec 02, 2015 7.230 7.230 6.853 7.020 253,109 -0.16(-2.23%)
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.