Afc Gamma Inc (NQ: AFCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	9.740	9.930	9.720	9.860	179,618	-0.08(-0.80%)
Oct 03, 2024	9.970	10.00	9.870	9.940	159,788	-0.03(-0.30%)
Oct 02, 2024	9.970	10.02	9.920	9.970	150,811	-0.01(-0.10%)
Oct 01, 2024	10.20	10.20	9.960	9.980	187,508	-0.23(-2.25%)
Sep 30, 2024	10.23	10.25	10.10	10.21	241,603	-0.04(-0.39%)
Sep 27, 2024	10.37	10.37	10.23	10.25	287,658	-0.04(-0.38%)
Sep 26, 2024	10.37	10.45	10.14	10.29	277,823	-0.08(-0.75%)
Sep 25, 2024	10.37	10.44	10.23	10.37	604,094	+0.00(+0.00%)
Sep 24, 2024	10.42	10.45	10.33	10.37	363,151	-0.03(-0.28%)
Sep 23, 2024	10.38	10.45	10.33	10.40	245,241	+0.03(+0.28%)
Sep 20, 2024	10.33	10.42	10.32	10.37	233,536	-0.05(-0.46%)
Sep 19, 2024	10.53	10.54	10.33	10.41	216,763	+0.11(+1.03%)
Sep 18, 2024	10.35	10.49	10.28	10.31	251,677	+0.02(+0.19%)
Sep 17, 2024	10.23	10.38	10.20	10.29	250,634	+0.08(+0.76%)
Sep 16, 2024	10.02	10.25	9.998	10.21	236,853	+0.19(+1.93%)
Sep 13, 2024	9.921	10.03	9.717	10.02	273,659	+0.18(+1.87%)
Sep 12, 2024	9.737	9.858	9.654	9.833	143,970	+0.16(+1.60%)
Sep 11, 2024	9.766	9.853	9.514	9.678	135,184	-0.09(-0.89%)
Sep 10, 2024	9.853	9.940	9.688	9.766	212,847	-0.08(-0.79%)
Sep 09, 2024	10.10	10.12	9.804	9.843	207,005	-0.17(-1.74%)
Sep 06, 2024	9.998	10.07	9.911	10.02	165,471	+0.03(+0.34%)
Sep 05, 2024	9.979	10.11	9.969	9.984	136,882	+0.06(+0.63%)
Sep 04, 2024	10.03	10.03	9.913	9.921	97,758	-0.14(-1.35%)
Sep 03, 2024	10.13	10.13	10.02	10.06	138,882	-0.08(-0.76%)
Aug 30, 2024	10.10	10.15	10.04	10.13	152,256	+0.03(+0.29%)
Aug 29, 2024	9.882	10.17	9.853	10.10	264,283	+0.25(+2.56%)
Aug 28, 2024	9.882	9.979	9.853	9.853	151,800	-0.02(-0.20%)
Aug 27, 2024	9.930	9.930	9.814	9.872	100,308	-0.04(-0.39%)
Aug 26, 2024	9.921	9.950	9.843	9.911	115,103	+0.04(+0.39%)
Aug 23, 2024	9.739	9.901	9.739	9.872	203,854	+0.19(+2.00%)
Aug 22, 2024	9.785	9.872	9.659	9.678	138,677	-0.14(-1.38%)
Aug 21, 2024	9.688	9.824	9.669	9.814	150,514	+0.16(+1.71%)
Aug 20, 2024	9.649	9.746	9.640	9.649	136,586	-0.04(-0.40%)
Aug 19, 2024	9.591	9.688	9.562	9.688	191,138	+0.12(+1.21%)
Aug 16, 2024	9.620	9.669	9.485	9.572	299,959	+0.03(+0.30%)
Aug 15, 2024	9.640	9.688	9.407	9.543	177,021	-0.05(-0.51%)
Aug 14, 2024	9.601	9.607	9.446	9.591	109,327	+0.00(+0.00%)
Aug 13, 2024	9.494	9.620	9.465	9.591	188,655	+0.19(+2.06%)
Aug 12, 2024	9.262	9.446	9.165	9.397	144,900	+0.13(+1.36%)
Aug 09, 2024	9.417	9.417	9.136	9.271	119,663	-0.13(-1.34%)
Aug 08, 2024	9.223	9.523	8.991	9.397	280,654	+0.29(+3.19%)
Aug 07, 2024	8.555	9.146	8.555	9.107	243,879	+0.70(+8.29%)
Aug 06, 2024	8.216	8.526	8.216	8.409	122,424	+0.19(+2.36%)
Aug 05, 2024	8.235	8.311	7.925	8.216	235,951	-0.27(-3.20%)
Aug 02, 2024	8.526	8.651	8.429	8.487	125,098	-0.02(-0.23%)