Affimed Ord Shs (NQ: AFMD )

6.260 USD -0.330 (-5.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.500 3.510 3.340 3.450 717,563 +0.00(+0.00%)
Aug 28, 2020 3.430 3.490 3.337 3.450 547,500 +0.05(+1.47%)
Aug 27, 2020 3.500 3.520 3.320 3.400 751,831 -0.10(-2.86%)
Aug 26, 2020 3.660 3.685 3.470 3.500 530,543 -0.18(-4.89%)
Aug 25, 2020 3.720 3.720 3.580 3.680 544,376 +0.03(+0.82%)
Aug 24, 2020 3.890 3.890 3.510 3.650 1,114,800 -0.18(-4.70%)
Aug 21, 2020 3.950 4.050 3.750 3.830 563,900 -0.13(-3.28%)
Aug 20, 2020 3.890 3.980 3.830 3.960 774,562 +0.06(+1.54%)
Aug 19, 2020 3.830 3.960 3.740 3.900 1,674,171 +0.17(+4.56%)
Aug 18, 2020 3.790 3.800 3.530 3.730 2,268,619 +0.13(+3.61%)
Aug 17, 2020 3.410 3.630 3.390 3.600 2,056,976 +0.17(+4.96%)
Aug 14, 2020 3.450 3.490 3.355 3.430 440,400 -0.01(-0.29%)
Aug 13, 2020 3.340 3.500 3.340 3.440 665,350 +0.09(+2.69%)
Aug 12, 2020 3.500 3.650 3.340 3.350 770,904 -0.12(-3.46%)
Aug 11, 2020 3.800 3.940 3.230 3.470 1,821,808 -0.38(-9.87%)
Aug 10, 2020 3.850 3.980 3.800 3.850 3,053,482 +0.04(+1.05%)
Aug 07, 2020 3.780 3.940 3.740 3.810 640,200 +0.03(+0.79%)
Aug 06, 2020 3.820 3.820 3.670 3.780 575,202 -0.03(-0.79%)
Aug 05, 2020 3.800 3.860 3.640 3.810 850,869 +0.08(+2.01%)
Aug 04, 2020 3.810 3.850 3.620 3.735 520,144 -0.06(-1.71%)
Aug 03, 2020 3.510 3.850 3.510 3.800 896,402 +0.27(+7.65%)
Jul 31, 2020 3.680 3.734 3.450 3.530 1,061,800 -0.17(-4.59%)
Jul 30, 2020 3.530 3.780 3.510 3.700 780,410 +0.11(+3.06%)
Jul 29, 2020 3.820 3.890 3.560 3.590 986,405 -0.19(-5.03%)
Jul 28, 2020 3.970 4.010 3.770 3.780 757,247 -0.21(-5.26%)
Jul 27, 2020 3.950 4.110 3.820 3.990 1,804,733 +0.05(+1.27%)
Jul 24, 2020 4.070 4.180 3.925 3.940 1,307,700 -0.17(-4.14%)
Jul 23, 2020 4.250 4.270 4.080 4.110 675,996 -0.12(-2.84%)
Jul 22, 2020 4.380 4.430 4.120 4.230 977,230 -0.17(-3.97%)
Jul 21, 2020 4.440 4.460 4.330 4.405 1,094,754 +0.02(+0.34%)
Jul 20, 2020 4.410 4.500 4.270 4.390 784,213 -0.03(-0.57%)
Jul 17, 2020 4.510 4.610 4.400 4.415 1,984,200 -0.09(-2.11%)
Jul 16, 2020 4.560 4.610 4.390 4.510 1,615,717 -0.06(-1.31%)
Jul 15, 2020 4.270 4.610 4.140 4.570 1,838,151 +0.41(+9.86%)
Jul 14, 2020 4.260 4.346 3.900 4.160 2,713,562 -0.07(-1.65%)
Jul 13, 2020 4.420 4.500 4.230 4.230 879,271 -0.18(-4.08%)
Jul 10, 2020 4.510 4.730 4.300 4.410 1,172,700 -0.19(-4.13%)
Jul 09, 2020 4.620 4.910 4.530 4.600 2,148,757 +0.02(+0.44%)
Jul 08, 2020 4.390 4.580 4.340 4.580 736,346 +0.19(+4.33%)
Jul 07, 2020 4.350 4.510 4.200 4.390 2,639,159 +0.05(+1.15%)
Jul 06, 2020 4.640 4.700 4.280 4.340 1,287,727 -0.23(-5.03%)
Jul 02, 2020 4.790 4.790 4.530 4.570 1,090,400 -0.16(-3.38%)
Jul 01, 2020 4.630 4.790 4.540 4.730 1,016,414 +0.12(+2.49%)
Jun 30, 2020 4.540 4.650 4.450 4.615 1,250,416 +0.11(+2.33%)
Jun 29, 2020 4.730 4.760 4.450 4.510 1,670,513 -0.12(-2.59%)
Jun 26, 2020 4.510 4.770 4.410 4.630 4,126,100 +0.00(+0.00%)
Jun 25, 2020 4.110 4.640 4.030 4.630 4,245,829 +0.54(+13.20%)
Jun 24, 2020 4.230 4.407 3.950 4.090 1,544,054 -0.16(-3.76%)
Jun 23, 2020 4.180 4.410 3.930 4.250 1,718,550 -0.16(-3.63%)
Jun 22, 2020 3.970 4.660 3.860 4.410 3,769,454 +0.53(+13.66%)
Jun 19, 2020 3.600 3.960 3.537 3.880 2,329,100 +0.31(+8.68%)
Jun 18, 2020 3.430 3.674 3.400 3.570 1,018,025 +0.09(+2.59%)
Jun 17, 2020 3.630 3.750 3.440 3.480 1,109,303 -0.07(-1.97%)
Jun 16, 2020 3.430 3.560 3.360 3.550 1,520,453 +0.27(+8.23%)
Jun 15, 2020 2.990 3.360 2.930 3.280 5,110,909 +0.22(+7.19%)
Jun 12, 2020 3.110 3.170 2.900 3.060 5,452,200 +0.06(+2.00%)
Jun 11, 2020 3.000 3.190 2.980 3.000 1,092,261 -0.24(-7.41%)
Jun 10, 2020 3.320 3.380 3.210 3.240 716,025 -0.07(-2.11%)
Jun 09, 2020 3.350 3.420 3.300 3.310 597,754 -0.08(-2.36%)
Jun 08, 2020 3.600 3.600 3.320 3.390 831,578 -0.09(-2.59%)
Jun 05, 2020 3.350 3.600 3.270 3.480 1,422,600 +0.17(+5.14%)
Jun 04, 2020 3.460 3.660 3.250 3.310 1,263,568 -0.10(-2.93%)
Jun 03, 2020 3.470 3.660 3.320 3.410 1,488,181 -0.04(-1.16%)
Jun 02, 2020 3.270 3.480 3.190 3.450 1,284,507 +0.20(+6.15%)
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.