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 (%)
May 31, 2023 0.8722 0.8990 0.8248 0.8797 530,811 +0.02(+2.65%)
May 30, 2023 0.7663 0.8900 0.7611 0.8570 919,295 +0.03(+3.54%)
May 26, 2023 0.8754 0.9090 0.8211 0.8277 1,316,443 -0.05(-5.23%)
May 25, 2023 1.000 1.003 0.8600 0.8734 1,156,816 -0.10(-10.07%)
May 24, 2023 0.9700 1.010 0.9500 0.9712 955,922 +0.00(+0.51%)
May 23, 2023 1.070 1.070 0.9310 0.9663 1,533,114 -0.10(-9.69%)
May 22, 2023 1.090 1.110 1.030 1.070 1,059,405 -0.01(-0.93%)
May 19, 2023 1.000 1.100 0.9700 1.080 1,254,528 +0.11(+11.64%)
May 18, 2023 0.9247 0.9897 0.9100 0.9674 1,017,287 +0.05(+4.98%)
May 17, 2023 0.8900 0.9290 0.8500 0.9215 553,582 +0.04(+4.61%)
May 16, 2023 0.8957 0.9000 0.8600 0.8809 307,929 -0.01(-0.88%)
May 15, 2023 0.8900 0.9200 0.8500 0.8887 325,403 +0.02(+2.31%)
May 12, 2023 0.9100 0.9500 0.8510 0.8686 392,462 -0.05(-5.16%)
May 11, 2023 0.8973 0.9799 0.8800 0.9159 748,135 +0.01(+0.68%)
May 10, 2023 0.8673 0.9100 0.8500 0.9097 376,511 +0.04(+4.78%)
May 09, 2023 0.8900 0.8990 0.8505 0.8682 303,694 -0.01(-1.62%)
May 08, 2023 0.8800 0.9087 0.8500 0.8825 401,947 +0.00(+0.22%)
May 05, 2023 0.8747 0.9265 0.8621 0.8806 291,337 +0.02(+2.03%)
May 04, 2023 0.8400 0.8955 0.8400 0.8631 316,627 -0.00(-0.47%)
May 03, 2023 0.8880 0.9100 0.8600 0.8672 329,898 -0.02(-1.83%)
May 02, 2023 0.8921 0.9050 0.8266 0.8834 945,822 -0.03(-3.01%)
May 01, 2023 0.8800 0.9371 0.8600 0.9108 298,625 +0.01(+1.20%)
Apr 28, 2023 0.9000 0.9194 0.8701 0.9000 328,775 +0.00(+0.00%)
Apr 27, 2023 0.9283 0.9489 0.8300 0.9000 557,251 -0.03(-3.02%)
Apr 26, 2023 0.8400 0.9500 0.8400 0.9280 665,935 +0.07(+7.66%)
Apr 25, 2023 0.8165 0.9269 0.8165 0.8620 1,187,906 +0.04(+4.45%)
Apr 24, 2023 0.8200 0.8499 0.8014 0.8253 374,326 -0.02(-2.86%)
Apr 21, 2023 0.8000 0.8500 0.8000 0.8496 466,465 +0.04(+4.37%)
Apr 20, 2023 0.8288 0.8400 0.8000 0.8140 443,689 -0.01(-1.33%)
Apr 19, 2023 0.8000 0.8500 0.8000 0.8250 659,478 +0.02(+2.59%)
Apr 18, 2023 0.8200 0.8299 0.7910 0.8042 555,997 -0.01(-1.59%)
Apr 17, 2023 0.7939 0.8400 0.7631 0.8172 1,004,639 +0.06(+7.78%)
Apr 14, 2023 0.6912 0.7980 0.6912 0.7582 828,509 +0.04(+5.26%)
Apr 13, 2023 0.6799 0.7570 0.6700 0.7203 796,418 +0.05(+7.16%)
Apr 12, 2023 0.6963 0.7155 0.6610 0.6722 516,059 -0.04(-5.51%)
Apr 11, 2023 0.6800 0.7147 0.6638 0.7114 653,748 +0.04(+6.47%)
Apr 10, 2023 0.7700 0.7800 0.6611 0.6682 1,417,398 -0.07(-8.93%)
Apr 06, 2023 0.7300 0.7500 0.7300 0.7337 600,001 +0.00(+0.19%)
Apr 05, 2023 0.7302 0.7521 0.7300 0.7323 512,408 -0.01(-0.85%)
Apr 04, 2023 0.7500 0.7658 0.7300 0.7386 562,830 -0.00(-0.12%)
Apr 03, 2023 0.7740 0.7880 0.7300 0.7395 399,009 -0.01(-0.82%)
Mar 31, 2023 0.7500 0.7768 0.7300 0.7456 1,087,004 +0.00(+0.65%)
Mar 30, 2023 0.7576 0.8000 0.7282 0.7408 719,640 -0.02(-2.22%)
Mar 29, 2023 0.7000 0.7976 0.7000 0.7576 1,087,648 +0.06(+8.79%)
Mar 28, 2023 0.7498 0.7498 0.6900 0.6964 822,256 +0.01(+1.09%)
Mar 27, 2023 0.6800 0.7000 0.6600 0.6889 1,034,364 +0.03(+4.24%)
Mar 24, 2023 0.6500 0.6910 0.5502 0.6609 1,185,867 -0.04(-5.81%)
Mar 23, 2023 0.8500 0.8500 0.6760 0.7017 1,633,560 -0.05(-6.39%)
Mar 22, 2023 0.7600 0.7800 0.7430 0.7496 643,978 -0.02(-2.01%)
Mar 21, 2023 0.7400 0.7858 0.7440 0.7650 592,345 +0.00(+0.38%)
Mar 20, 2023 0.7580 0.7699 0.7400 0.7621 568,900 +0.00(+0.28%)
Mar 17, 2023 0.7745 0.8220 0.7400 0.7600 978,213 -0.01(-1.87%)
Mar 16, 2023 0.7900 0.8000 0.7530 0.7745 732,830 -0.01(-1.16%)
Mar 15, 2023 0.7800 0.8300 0.7600 0.7836 715,979 -0.02(-2.00%)
Mar 14, 2023 0.8295 0.8500 0.7817 0.7996 689,254 -0.03(-3.66%)
Mar 13, 2023 0.7700 0.8370 0.7601 0.8300 803,674 +0.07(+8.57%)
Mar 10, 2023 0.8500 0.8576 0.7491 0.7645 2,231,122 -0.09(-10.75%)
Mar 09, 2023 0.8700 0.9277 0.8521 0.8566 768,417 -0.03(-3.49%)
Mar 08, 2023 0.9200 0.9441 0.8610 0.8876 374,463 -0.01(-0.90%)
Mar 07, 2023 0.9117 0.9434 0.8850 0.8957 454,830 -0.02(-1.69%)
Mar 06, 2023 0.9033 0.9732 0.8882 0.9111 665,153 +0.01(+1.03%)
Mar 03, 2023 0.8523 0.9200 0.8400 0.9018 624,343 +0.05(+6.48%)
Mar 02, 2023 0.8700 0.8900 0.8176 0.8469 1,144,682 -0.01(-1.19%)
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.