Affimed Ord Shs (NQ: AFMD )

6.220 USD -0.040 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.670 2.670 2.600 2.620 437,700 -0.06(-2.24%)
Jan 30, 2020 2.710 2.745 2.630 2.680 717,143 -0.08(-2.90%)
Jan 29, 2020 2.760 2.790 2.720 2.760 521,647 -0.02(-0.72%)
Jan 28, 2020 2.770 2.860 2.710 2.780 551,289 +0.05(+1.83%)
Jan 27, 2020 2.800 2.840 2.700 2.730 714,964 -0.17(-5.86%)
Jan 24, 2020 3.010 3.050 2.860 2.900 661,000 -0.04(-1.36%)
Jan 23, 2020 2.880 3.000 2.810 2.940 565,193 +0.04(+1.38%)
Jan 22, 2020 2.930 2.975 2.880 2.900 798,278 +0.00(+0.00%)
Jan 21, 2020 3.000 3.070 2.830 2.900 924,072 -0.12(-3.97%)
Jan 17, 2020 2.960 3.080 2.950 3.020 2,441,700 +0.06(+2.03%)
Jan 16, 2020 2.850 2.960 2.790 2.960 834,175 +0.12(+4.23%)
Jan 15, 2020 2.710 2.860 2.700 2.840 609,787 +0.13(+4.80%)
Jan 14, 2020 2.720 2.800 2.665 2.710 541,273 +0.03(+1.12%)
Jan 13, 2020 2.760 2.770 2.590 2.680 538,012 -0.07(-2.55%)
Jan 10, 2020 2.900 2.904 2.730 2.750 616,800 +0.00(+0.00%)
Jan 09, 2020 2.540 2.750 2.540 2.750 529,138 +0.24(+9.56%)
Jan 08, 2020 2.500 2.520 2.400 2.510 558,077 +0.02(+0.80%)
Jan 07, 2020 2.510 2.541 2.460 2.490 692,081 -0.03(-1.19%)
Jan 06, 2020 2.590 2.590 2.480 2.520 1,303,126 -0.03(-1.18%)
Jan 03, 2020 2.630 2.670 2.540 2.550 681,300 -0.10(-3.77%)
Jan 02, 2020 2.780 2.790 2.600 2.650 666,767 -0.09(-3.28%)
Dec 31, 2019 2.770 2.860 2.720 2.740 490,400 -0.04(-1.44%)
Dec 30, 2019 2.700 2.785 2.620 2.780 716,045 +0.05(+1.83%)
Dec 27, 2019 2.820 2.850 2.670 2.730 622,600 -0.09(-3.19%)
Dec 26, 2019 2.960 2.970 2.780 2.820 980,612 -0.15(-5.05%)
Dec 24, 2019 2.950 2.990 2.910 2.970 481,900 +0.03(+1.02%)
Dec 23, 2019 2.740 2.990 2.630 2.940 1,697,514 +0.19(+6.91%)
Dec 20, 2019 2.740 2.790 2.680 2.750 3,080,800 +0.01(+0.36%)
Dec 19, 2019 2.790 2.815 2.660 2.740 931,763 -0.06(-2.14%)
Dec 18, 2019 2.770 2.830 2.670 2.800 832,396 +0.03(+1.08%)
Dec 17, 2019 2.660 2.800 2.570 2.770 1,232,119 +0.18(+6.95%)
Dec 16, 2019 2.580 2.680 2.530 2.590 934,247 +0.04(+1.57%)
Dec 13, 2019 2.460 2.580 2.460 2.550 908,800 +0.06(+2.41%)
Dec 12, 2019 2.280 2.500 2.280 2.490 1,022,943 +0.19(+8.26%)
Dec 11, 2019 2.300 2.320 2.250 2.300 725,671 +0.02(+0.88%)
Dec 10, 2019 2.250 2.320 2.240 2.280 1,890,401 +0.03(+1.33%)
Dec 09, 2019 2.290 2.360 2.220 2.250 2,077,747 -0.03(-1.32%)
Dec 06, 2019 2.330 2.350 2.260 2.280 921,900 -0.03(-1.30%)
Dec 05, 2019 2.320 2.352 2.280 2.310 790,444 -0.02(-0.86%)
Dec 04, 2019 2.490 2.490 2.280 2.330 908,695 -0.11(-4.51%)
Dec 03, 2019 2.470 2.550 2.430 2.440 793,757 -0.06(-2.40%)
Dec 02, 2019 2.610 2.620 2.440 2.500 725,998 -0.08(-3.10%)
Nov 29, 2019 2.550 2.580 2.500 2.580 291,800 +0.04(+1.57%)
Nov 27, 2019 2.410 2.560 2.410 2.540 512,900 +0.08(+3.25%)
Nov 26, 2019 2.450 2.505 2.430 2.460 404,834 -0.01(-0.40%)
Nov 25, 2019 2.380 2.580 2.380 2.470 722,712 +0.09(+3.78%)
Nov 22, 2019 2.400 2.460 2.310 2.380 659,400 +0.01(+0.63%)
Nov 21, 2019 2.240 2.370 2.180 2.365 1,628,720 +0.10(+4.19%)
Nov 20, 2019 2.340 2.370 2.200 2.270 837,817 -0.07(-2.99%)
Nov 19, 2019 2.440 2.450 2.280 2.340 1,319,878 -0.09(-3.70%)
Nov 18, 2019 2.470 2.480 2.400 2.430 510,754 -0.04(-1.62%)
Nov 15, 2019 2.440 2.520 2.430 2.470 629,300 +0.05(+2.07%)
Nov 14, 2019 2.410 2.520 2.410 2.420 713,529 +0.08(+3.42%)
Nov 13, 2019 2.540 2.550 2.280 2.340 1,392,177 -0.18(-7.14%)
Nov 12, 2019 2.570 2.610 2.510 2.520 606,913 -0.08(-3.08%)
Nov 11, 2019 2.570 2.700 2.550 2.600 442,284 +0.03(+1.17%)
Nov 08, 2019 2.550 2.630 2.530 2.570 2,433,900 -0.32(-11.07%)
Nov 07, 2019 3.050 3.080 2.870 2.890 529,747 -0.15(-4.93%)
Nov 06, 2019 3.060 3.170 3.000 3.040 417,375 -0.02(-0.65%)
Nov 05, 2019 3.050 3.080 2.930 3.060 369,325 +0.03(+0.99%)
Nov 04, 2019 3.100 3.150 2.970 3.030 338,694 -0.04(-1.30%)
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.