Affimed Ord Shs (NQ: AFMD )

6.390 USD +0.040 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 10.11 10.64 10.04 10.08 142,307 -0.35(-3.36%)
Aug 28, 2015 10.05 10.70 9.420 10.43 169,172 +0.29(+2.86%)
Aug 27, 2015 10.11 10.54 9.800 10.14 163,223 +0.10(+1.00%)
Aug 26, 2015 9.780 10.10 8.950 10.04 302,798 +0.48(+5.02%)
Aug 25, 2015 10.12 10.28 9.500 9.560 200,077 -0.18(-1.85%)
Aug 24, 2015 8.870 10.80 7.950 9.740 279,596 -0.04(-0.41%)
Aug 21, 2015 10.13 10.35 9.430 9.780 252,476 -0.32(-3.17%)
Aug 20, 2015 10.85 11.09 10.07 10.10 250,171 -0.89(-8.10%)
Aug 19, 2015 11.25 11.39 10.69 10.99 353,242 -0.40(-3.51%)
Aug 18, 2015 11.82 12.36 11.34 11.39 165,322 -0.70(-5.79%)
Aug 17, 2015 10.96 12.76 10.88 12.09 219,762 +0.94(+8.43%)
Aug 14, 2015 12.23 12.44 11.10 11.15 535,790 -1.45(-11.51%)
Aug 13, 2015 12.97 13.64 12.42 12.60 160,115 -0.38(-2.93%)
Aug 12, 2015 12.91 13.06 12.00 12.98 156,937 +0.06(+0.46%)
Aug 11, 2015 13.15 13.55 12.62 12.92 160,018 -0.63(-4.65%)
Aug 10, 2015 13.27 14.08 13.23 13.55 218,342 +0.33(+2.50%)
Aug 07, 2015 14.20 14.20 13.04 13.22 203,202 -1.01(-7.10%)
Aug 06, 2015 15.07 16.46 14.21 14.23 289,861 -0.47(-3.20%)
Aug 05, 2015 14.90 15.57 14.08 14.70 258,049 -0.42(-2.78%)
Aug 04, 2015 15.82 16.44 14.40 15.12 405,997 -0.94(-5.85%)
Aug 03, 2015 16.53 17.46 16.00 16.06 183,668 -0.35(-2.13%)
Jul 31, 2015 15.88 16.67 15.69 16.41 165,477 +0.39(+2.43%)
Jul 30, 2015 16.27 16.58 15.83 16.02 110,349 -0.34(-2.08%)
Jul 29, 2015 16.96 17.79 16.35 16.36 106,147 -0.64(-3.76%)
Jul 28, 2015 16.42 17.20 15.81 17.00 193,190 +0.79(+4.87%)
Jul 27, 2015 15.90 16.43 15.71 16.21 153,235 -0.04(-0.25%)
Jul 24, 2015 17.04 17.54 15.79 16.25 264,733 -1.36(-7.72%)
Jul 23, 2015 18.52 19.00 17.58 17.61 271,482 -0.90(-4.86%)
Jul 22, 2015 17.15 18.57 16.65 18.51 433,178 +1.09(+6.26%)
Jul 21, 2015 18.18 18.19 17.01 17.42 240,391 -0.76(-4.18%)
Jul 20, 2015 22.26 22.40 16.60 18.18 1,074,341 -3.75(-17.10%)
Jul 17, 2015 20.70 24.20 20.51 21.93 871,287 +1.13(+5.43%)
Jul 16, 2015 18.75 21.00 18.72 20.80 388,175 +2.44(+13.29%)
Jul 15, 2015 17.48 19.04 17.12 18.36 322,989 +1.06(+6.13%)
Jul 14, 2015 16.70 17.50 16.46 17.30 236,135 +0.79(+4.78%)
Jul 13, 2015 16.07 16.95 15.95 16.51 174,975 +0.62(+3.90%)
Jul 10, 2015 16.63 16.89 15.57 15.89 326,093 -0.14(-0.87%)
Jul 09, 2015 14.48 16.51 14.40 16.03 332,262 +1.54(+10.63%)
Jul 08, 2015 14.56 14.88 14.05 14.49 188,197 -0.21(-1.43%)
Jul 07, 2015 14.62 14.82 13.90 14.70 200,850 +0.21(+1.45%)
Jul 06, 2015 14.34 15.00 14.14 14.49 227,902 -0.01(-0.07%)
Jul 02, 2015 14.51 14.50 14.50 14.50 274,700 +0.03(+0.21%)
Jul 01, 2015 13.96 14.50 13.51 14.47 222,380 +1.00(+7.42%)
Jun 30, 2015 12.72 13.52 12.70 13.47 206,109 +0.85(+6.74%)
Jun 29, 2015 12.66 12.80 12.24 12.62 348,763 -0.13(-1.02%)
Jun 26, 2015 13.17 13.53 12.50 12.75 2,099,169 -0.48(-3.63%)
Jun 25, 2015 13.34 13.75 12.60 13.23 721,282 +0.00(+0.00%)
Jun 24, 2015 12.64 13.29 12.42 13.23 286,537 +0.55(+4.34%)
Jun 23, 2015 12.61 13.00 12.40 12.68 341,417 +0.11(+0.88%)
Jun 22, 2015 12.19 13.10 12.07 12.57 198,391 +0.44(+3.63%)
Jun 19, 2015 11.90 12.16 11.37 12.13 130,940 +0.35(+2.97%)
Jun 18, 2015 12.01 12.34 11.65 11.78 132,592 -0.23(-1.92%)
Jun 17, 2015 12.08 12.08 11.60 12.01 69,784 -0.16(-1.31%)
Jun 16, 2015 12.30 12.50 11.87 12.17 162,262 -0.18(-1.46%)
Jun 15, 2015 11.52 12.35 10.90 12.35 254,312 +0.82(+7.11%)
Jun 12, 2015 11.11 11.62 11.03 11.53 164,163 +0.33(+2.95%)
Jun 11, 2015 11.66 11.66 11.04 11.20 110,366 -0.46(-3.95%)
Jun 10, 2015 11.75 11.75 10.87 11.66 294,746 -0.06(-0.51%)
Jun 09, 2015 12.35 12.36 11.43 11.72 165,249 -0.72(-5.79%)
Jun 08, 2015 12.28 12.77 12.01 12.44 214,693 +0.30(+2.47%)
Jun 05, 2015 11.14 12.33 11.00 12.14 169,023 +0.79(+6.96%)
Jun 04, 2015 11.17 11.45 10.88 11.35 91,574 -0.03(-0.26%)
Jun 03, 2015 11.01 11.45 10.89 11.38 175,358 +0.21(+1.88%)
Jun 02, 2015 10.75 11.32 10.54 11.17 215,865 +0.40(+3.71%)
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.