Affimed Ord Shs (NQ: AFMD )

6.215 USD -0.045 (-0.72%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 3.400 3.610 3.370 3.560 126,099 +0.19(+5.64%)
May 27, 2016 3.420 3.370 3.370 3.370 66,200 -0.03(-0.88%)
May 26, 2016 3.690 3.690 3.390 3.400 79,210 -0.24(-6.59%)
May 25, 2016 3.610 3.740 3.550 3.640 132,459 +0.05(+1.39%)
May 24, 2016 3.500 3.625 3.295 3.590 170,497 +0.17(+4.97%)
May 23, 2016 3.240 3.490 3.240 3.420 102,040 +0.17(+5.23%)
May 20, 2016 3.110 3.310 3.040 3.250 218,530 +0.16(+5.18%)
May 19, 2016 2.960 3.120 2.850 3.090 324,485 -0.01(-0.32%)
May 18, 2016 3.240 3.478 3.090 3.100 227,460 -0.23(-6.91%)
May 17, 2016 3.430 3.600 3.310 3.330 129,214 -0.12(-3.48%)
May 16, 2016 3.350 3.500 3.310 3.450 114,451 +0.08(+2.37%)
May 13, 2016 3.330 3.480 3.200 3.370 150,383 +0.03(+0.90%)
May 12, 2016 3.500 3.529 3.180 3.340 210,614 -0.15(-4.30%)
May 11, 2016 3.610 3.730 3.450 3.490 157,179 -0.13(-3.59%)
May 10, 2016 3.690 3.690 3.480 3.620 156,544 -0.03(-0.82%)
May 09, 2016 3.530 3.729 3.480 3.650 117,547 +0.09(+2.53%)
May 06, 2016 3.580 3.750 3.450 3.560 169,606 -0.05(-1.39%)
May 05, 2016 3.620 3.740 3.510 3.610 157,690 +0.01(+0.28%)
May 04, 2016 3.740 3.890 3.420 3.600 295,506 -0.25(-6.49%)
May 03, 2016 4.000 4.090 3.840 3.850 191,086 -0.22(-5.41%)
May 02, 2016 4.060 4.100 3.840 4.070 136,004 +0.02(+0.49%)
Apr 29, 2016 4.210 4.280 3.950 4.050 181,460 -0.22(-5.15%)
Apr 28, 2016 4.260 4.520 4.160 4.270 148,123 -0.05(-1.16%)
Apr 27, 2016 4.600 4.600 4.290 4.320 213,030 -0.24(-5.26%)
Apr 26, 2016 4.800 4.840 4.460 4.560 237,606 -0.22(-4.60%)
Apr 25, 2016 4.440 5.000 4.410 4.780 378,209 +0.34(+7.66%)
Apr 22, 2016 4.270 4.470 4.170 4.440 645,013 +0.19(+4.47%)
Apr 21, 2016 4.220 4.350 4.160 4.250 124,828 +0.04(+0.95%)
Apr 20, 2016 4.290 4.360 4.150 4.210 114,047 -0.07(-1.64%)
Apr 19, 2016 4.420 4.470 4.100 4.280 175,135 -0.18(-4.04%)
Apr 18, 2016 4.470 4.570 4.400 4.460 197,626 +0.03(+0.68%)
Apr 15, 2016 4.470 4.630 4.420 4.430 171,260 -0.07(-1.56%)
Apr 14, 2016 4.560 4.700 4.340 4.500 178,291 -0.03(-0.66%)
Apr 13, 2016 4.750 4.750 4.480 4.530 247,355 -0.06(-1.31%)
Apr 12, 2016 4.470 4.690 4.195 4.590 265,502 +0.27(+6.25%)
Apr 11, 2016 4.300 4.540 4.180 4.320 187,817 +0.10(+2.37%)
Apr 08, 2016 4.360 4.370 4.140 4.220 118,983 -0.03(-0.71%)
Apr 07, 2016 4.360 4.578 4.080 4.250 190,971 -0.13(-2.97%)
Apr 06, 2016 4.030 4.430 3.970 4.380 200,855 +0.37(+9.23%)
Apr 05, 2016 4.160 4.430 3.920 4.010 241,816 -0.20(-4.75%)
Apr 04, 2016 4.190 4.430 4.080 4.210 266,184 +0.09(+2.18%)
Apr 01, 2016 3.750 4.160 3.750 4.120 382,590 +0.38(+10.16%)
Mar 31, 2016 3.620 3.940 3.580 3.740 306,449 +0.05(+1.36%)
Mar 30, 2016 3.810 3.950 3.520 3.690 254,405 +0.00(+0.00%)
Mar 29, 2016 3.550 3.800 3.400 3.690 153,631 +0.10(+2.79%)
Mar 28, 2016 3.740 3.830 3.520 3.590 187,791 -0.13(-3.49%)
Mar 24, 2016 3.810 3.720 3.720 3.720 114,400 -0.03(-0.80%)
Mar 23, 2016 3.840 4.000 3.620 3.750 329,372 -0.18(-4.58%)
Mar 22, 2016 3.820 4.140 3.811 3.930 260,061 +0.06(+1.55%)
Mar 21, 2016 3.950 4.180 3.810 3.870 201,864 -0.09(-2.27%)
Mar 18, 2016 3.930 4.000 3.810 3.960 374,796 +0.11(+2.86%)
Mar 17, 2016 3.670 3.954 3.500 3.850 201,143 +0.15(+4.05%)
Mar 16, 2016 3.640 3.820 3.520 3.700 137,125 +0.02(+0.54%)
Mar 15, 2016 3.930 4.008 3.584 3.680 256,344 -0.36(-8.91%)
Mar 14, 2016 3.960 4.230 3.870 4.040 178,299 +0.06(+1.51%)
Mar 11, 2016 3.770 4.010 3.620 3.980 211,908 +0.24(+6.42%)
Mar 10, 2016 4.000 4.040 3.650 3.740 175,403 -0.21(-5.32%)
Mar 09, 2016 4.070 4.070 3.818 3.950 211,117 -0.12(-2.95%)
Mar 08, 2016 4.360 4.420 4.030 4.070 296,747 -0.36(-8.13%)
Mar 07, 2016 4.200 4.580 4.130 4.430 287,733 +0.19(+4.48%)
Mar 04, 2016 3.950 4.080 3.800 4.240 316,922 +0.30(+7.61%)
Mar 03, 2016 3.870 4.110 3.780 3.940 373,293 +0.08(+2.07%)
Mar 02, 2016 3.650 3.940 3.470 3.860 226,493 +0.18(+4.89%)
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.