Affimed Ord Shs (NQ: AFMD )

6.390 USD +0.090 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 3.030 3.340 2.970 3.290 1,270,500 +0.17(+5.45%)
May 28, 2020 3.170 3.390 3.080 3.120 1,435,869 -0.04(-1.27%)
May 27, 2020 3.140 3.220 3.030 3.160 1,415,068 +0.05(+1.61%)
May 26, 2020 3.120 3.230 2.950 3.110 1,435,243 +0.12(+4.01%)
May 22, 2020 2.870 3.060 2.810 2.990 953,700 +0.12(+4.18%)
May 21, 2020 2.880 2.920 2.730 2.870 780,926 -0.03(-1.03%)
May 20, 2020 2.960 2.980 2.770 2.900 1,267,725 +0.05(+1.75%)
May 19, 2020 2.470 2.970 2.450 2.850 7,333,576 +0.39(+15.85%)
May 18, 2020 2.440 2.530 2.370 2.460 3,754,312 +0.10(+4.24%)
May 15, 2020 2.090 2.400 2.000 2.360 1,454,700 +0.38(+19.19%)
May 14, 2020 2.050 2.050 1.880 1.980 949,843 -0.07(-3.41%)
May 13, 2020 2.150 2.240 2.010 2.050 930,133 -0.11(-5.09%)
May 12, 2020 2.220 2.280 2.135 2.160 729,882 -0.06(-2.70%)
May 11, 2020 2.260 2.300 2.210 2.220 599,760 -0.04(-1.77%)
May 08, 2020 2.200 2.300 2.200 2.260 444,500 +0.06(+2.73%)
May 07, 2020 2.270 2.280 2.130 2.200 626,532 -0.01(-0.45%)
May 06, 2020 2.120 2.220 2.060 2.210 568,525 +0.10(+4.74%)
May 05, 2020 2.050 2.200 2.050 2.110 803,503 +0.06(+3.18%)
May 04, 2020 1.950 2.080 1.910 2.045 754,709 +0.02(+0.74%)
May 01, 2020 2.120 2.170 1.990 2.030 799,100 -0.16(-7.31%)
Apr 30, 2020 2.170 2.230 2.110 2.190 724,039 -0.01(-0.45%)
Apr 29, 2020 2.330 2.330 2.130 2.200 690,612 -0.03(-1.35%)
Apr 28, 2020 2.390 2.390 2.130 2.230 1,212,885 -0.01(-0.45%)
Apr 27, 2020 2.260 2.280 2.180 2.240 704,638 +0.00(+0.00%)
Apr 24, 2020 2.170 2.290 2.150 2.240 469,900 +0.07(+3.23%)
Apr 23, 2020 2.230 2.280 2.155 2.170 550,990 -0.06(-2.69%)
Apr 22, 2020 2.250 2.310 2.180 2.230 479,978 +0.03(+1.36%)
Apr 21, 2020 2.180 2.300 2.170 2.200 582,807 -0.04(-1.79%)
Apr 20, 2020 2.300 2.420 2.190 2.240 1,148,630 -0.06(-2.61%)
Apr 17, 2020 2.220 2.350 2.160 2.300 939,500 +0.14(+6.48%)
Apr 16, 2020 2.170 2.220 2.090 2.160 969,873 +0.01(+0.47%)
Apr 15, 2020 2.140 2.230 2.010 2.150 959,791 +0.01(+0.47%)
Apr 14, 2020 2.140 2.210 2.050 2.140 809,049 +0.06(+2.88%)
Apr 13, 2020 1.990 2.110 1.920 2.080 625,583 +0.09(+4.52%)
Apr 09, 2020 1.980 2.040 1.900 1.990 966,300 +0.04(+2.05%)
Apr 08, 2020 1.830 2.030 1.780 1.950 1,444,130 +0.17(+9.55%)
Apr 07, 2020 1.890 1.930 1.710 1.780 899,687 -0.05(-2.73%)
Apr 06, 2020 1.620 1.850 1.590 1.830 1,197,418 +0.25(+15.82%)
Apr 03, 2020 1.680 1.700 1.550 1.580 1,012,400 -0.06(-3.66%)
Apr 02, 2020 1.700 1.740 1.540 1.640 1,650,091 +0.05(+3.14%)
Apr 01, 2020 1.560 1.670 1.500 1.590 5,194,016 +0.01(+0.63%)
Mar 31, 2020 1.610 1.680 1.570 1.580 1,043,310 -0.03(-1.86%)
Mar 30, 2020 1.610 1.690 1.570 1.610 1,197,151 +0.05(+3.21%)
Mar 27, 2020 1.570 1.735 1.520 1.560 1,334,600 -0.01(-0.64%)
Mar 26, 2020 1.620 1.680 1.560 1.570 2,206,423 -0.04(-2.48%)
Mar 25, 2020 1.710 1.740 1.590 1.610 1,876,971 -0.10(-5.85%)
Mar 24, 2020 1.730 1.810 1.680 1.710 1,350,090 +0.01(+0.59%)
Mar 23, 2020 1.870 1.870 1.650 1.700 1,276,426 -0.16(-8.60%)
Mar 20, 2020 1.860 1.900 1.700 1.860 1,180,600 +0.03(+1.64%)
Mar 19, 2020 1.470 1.830 1.470 1.830 671,156 +0.35(+23.65%)
Mar 18, 2020 1.560 1.670 1.440 1.480 660,543 -0.19(-11.38%)
Mar 17, 2020 1.500 1.680 1.420 1.670 960,522 +0.23(+15.97%)
Mar 16, 2020 1.550 1.630 1.420 1.440 804,178 -0.25(-14.54%)
Mar 13, 2020 1.760 1.890 1.490 1.685 1,012,900 +0.08(+5.31%)
Mar 12, 2020 1.590 1.750 1.590 1.600 991,789 -0.22(-12.09%)
Mar 11, 2020 1.960 1.975 1.800 1.820 1,490,652 -0.19(-9.45%)
Mar 10, 2020 2.060 2.090 1.940 2.010 743,631 +0.01(+0.50%)
Mar 09, 2020 2.120 2.150 1.980 2.000 866,355 -0.24(-10.71%)
Mar 06, 2020 2.270 2.360 2.210 2.240 794,700 -0.12(-5.08%)
Mar 05, 2020 2.410 2.455 2.280 2.360 858,715 -0.10(-4.07%)
Mar 04, 2020 2.460 2.555 2.400 2.460 746,258 +0.06(+2.50%)
Mar 03, 2020 2.410 2.510 2.320 2.400 569,936 -0.02(-0.83%)
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.