Skip to main content

Affimed Ord Shs (NQ: AFMD )

5.300 -0.030 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 2.150 2.200 2.100 2.125 462,482 -0.05(-2.30%)
Feb 27, 2018 2.150 2.200 2.050 2.175 486,260 +0.05(+2.35%)
Feb 26, 2018 2.100 2.150 2.050 2.125 482,108 +0.08(+3.66%)
Feb 23, 2018 2.150 2.150 2.050 2.050 599,354 -0.10(-4.65%)
Feb 22, 2018 2.150 2.250 2.111 2.150 627,825 +0.00(+0.00%)
Feb 21, 2018 2.050 2.250 2.050 2.150 601,758 +0.07(+3.61%)
Feb 20, 2018 2.200 2.250 2.050 2.075 564,179 -0.12(-5.68%)
Feb 16, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 15, 2018 2.200 2.275 2.175 2.200 447,160 +0.03(+1.15%)
Feb 14, 2018 2.100 2.200 2.100 2.175 908,670 +0.12(+6.10%)
Feb 13, 2018 2.125 2.200 2.050 2.050 6,498,955 -0.40(-16.33%)
Feb 12, 2018 2.450 2.550 2.400 2.450 814,415 +0.05(+2.08%)
Feb 09, 2018 2.400 2.475 2.200 2.400 923,207 +0.00(+0.00%)
Feb 08, 2018 2.450 2.500 2.350 2.400 473,789 -0.10(-4.00%)
Feb 07, 2018 2.500 2.500 2.475 2.500 882,339 +0.00(+0.00%)
Feb 06, 2018 2.500 2.550 2.250 2.500 1,859,729 -0.20(-7.41%)
Feb 05, 2018 1.900 2.850 1.850 2.700 7,303,533 +0.83(+44.00%)
Feb 02, 2018 1.850 1.900 1.650 1.875 1,440,981 +0.02(+1.35%)
Feb 01, 2018 1.650 1.950 1.500 1.850 8,838,893 +0.53(+39.62%)
Jan 31, 2018 1.350 1.375 1.300 1.325 181,052 -0.03(-1.85%)
Jan 30, 2018 1.350 1.400 1.350 1.350 451,255 -0.05(-3.57%)
Jan 29, 2018 1.400 1.400 1.350 1.400 151,923 +0.00(+0.00%)
Jan 26, 2018 1.400 1.400 1.350 1.400 247,538 +0.02(+1.82%)
Jan 25, 2018 1.450 1.450 1.350 1.375 170,170 -0.05(-3.51%)
Jan 24, 2018 1.450 1.450 1.400 1.425 138,846 -0.02(-1.72%)
Jan 23, 2018 1.400 1.450 1.350 1.450 150,691 +0.05(+3.57%)
Jan 22, 2018 1.300 1.400 1.300 1.400 176,817 +0.10(+7.69%)
Jan 19, 2018 1.300 1.350 1.250 1.300 95,602 +0.03(+1.96%)
Jan 18, 2018 1.250 1.300 1.250 1.275 70,099 +0.02(+2.00%)
Jan 17, 2018 1.300 1.300 1.250 1.250 84,947 -0.05(-3.85%)
Jan 16, 2018 1.300 1.350 1.250 1.300 82,718 +0.00(+0.00%)
Jan 12, 2018 1.300 1.300 1.300 0 -0.02(-1.89%)
Jan 11, 2018 1.300 1.350 1.250 1.325 101,339 +0.02(+1.92%)
Jan 10, 2018 1.350 1.250 1.300 240,405 +0.05(+4.00%)
Jan 09, 2018 1.300 1.350 1.300 1.250 140,214 -0.05(-3.85%)
Jan 08, 2018 1.350 1.400 1.300 1.300 112,428 -0.07(-5.45%)
Jan 05, 2018 1.500 1.500 1.350 1.375 159,562 -0.12(-8.33%)
Jan 04, 2018 1.400 1.550 1.275 1.500 485,446 +0.10(+7.14%)
Jan 03, 2018 1.400 1.400 1.350 1.400 121,655 +0.02(+1.82%)
Jan 02, 2018 1.350 1.400 1.300 1.375 258,498 +0.07(+5.77%)
Dec 29, 2017 1.300 1.300 1.300 0 +0.03(+1.96%)
Dec 28, 2017 1.250 1.300 1.250 1.275 194,451 +0.02(+2.00%)
Dec 27, 2017 1.250 1.300 1.200 1.250 256,093 +0.00(+0.00%)
Dec 26, 2017 1.300 1.350 1.250 1.250 220,692 -0.10(-7.41%)
Dec 22, 2017 1.300 1.350 1.250 1.350 288,478 +0.05(+3.85%)
Dec 21, 2017 1.300 1.300 1.150 1.300 577,441 +0.05(+3.96%)
Dec 20, 2017 1.250 1.300 1.199 1.250 449,848 +0.00(+0.04%)
Dec 19, 2017 1.200 1.300 1.200 1.250 411,038 +0.00(+0.00%)
Dec 18, 2017 1.300 1.300 1.200 1.250 368,771 +0.00(+0.00%)
Dec 15, 2017 1.300 1.300 1.200 1.250 295,072 -0.05(-3.85%)
Dec 14, 2017 1.200 1.350 1.200 1.300 573,129 +0.07(+6.12%)
Dec 13, 2017 1.300 1.400 1.150 1.225 1,358,332 -0.02(-2.00%)
Dec 12, 2017 1.500 1.550 1.200 1.250 1,318,188 -0.25(-16.67%)
Dec 11, 2017 1.950 1.950 1.300 1.500 2,457,886 -0.45(-23.08%)
Dec 08, 2017 1.900 1.950 1.850 1.950 498,355 +0.05(+2.63%)
Dec 07, 2017 1.800 1.850 1.800 1.900 235,821 +0.10(+5.56%)
Dec 06, 2017 1.900 1.911 1.750 1.800 431,907 -0.10(-5.26%)
Dec 05, 2017 2.000 2.000 1.900 1.900 222,061 -0.10(-5.00%)
Dec 04, 2017 2.000 2.000 2.000 2.000 72,727 +0.02(+1.27%)
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.