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 (%)
Dec 29, 2023 0.5301 0.6279 0.5301 0.6250 2,092,627 +0.09(+15.98%)
Dec 28, 2023 0.4701 0.5397 0.4701 0.5389 1,628,264 +0.07(+14.13%)
Dec 27, 2023 0.4600 0.4797 0.4420 0.4722 1,581,579 +0.02(+3.64%)
Dec 26, 2023 0.4700 0.4700 0.4410 0.4556 1,497,483 +0.01(+1.86%)
Dec 22, 2023 0.4724 0.4800 0.4300 0.4473 873,226 -0.01(-1.69%)
Dec 21, 2023 0.3700 0.4765 0.3600 0.4550 2,671,747 +0.08(+20.37%)
Dec 20, 2023 0.3784 0.3999 0.3701 0.3780 978,809 -0.02(-5.50%)
Dec 19, 2023 0.4134 0.4137 0.3723 0.4000 1,013,896 -0.00(-0.07%)
Dec 18, 2023 0.4001 0.4200 0.3940 0.4003 1,354,111 +0.01(+3.54%)
Dec 15, 2023 0.4100 0.4131 0.3850 0.3866 3,047,513 -0.02(-3.74%)
Dec 14, 2023 0.4098 0.4100 0.3810 0.4016 1,066,191 -0.01(-1.57%)
Dec 13, 2023 0.3550 0.4100 0.3550 0.4080 3,376,344 +0.06(+16.84%)
Dec 12, 2023 0.3600 0.3810 0.3300 0.3492 1,950,351 -0.02(-5.24%)
Dec 11, 2023 0.4250 0.4300 0.3604 0.3685 5,431,052 -0.05(-12.26%)
Dec 08, 2023 0.4150 0.4250 0.3650 0.4200 1,633,513 +0.02(+5.05%)
Dec 07, 2023 0.4426 0.4426 0.3821 0.3998 1,273,886 -0.03(-6.76%)
Dec 06, 2023 0.4400 0.4700 0.4110 0.4288 1,020,638 -0.01(-2.77%)
Dec 05, 2023 0.4400 0.4553 0.4350 0.4410 479,848 -0.01(-2.95%)
Dec 04, 2023 0.4737 0.4737 0.4400 0.4544 373,115 +0.00(+0.98%)
Dec 01, 2023 0.4400 0.4513 0.4200 0.4500 332,232 +0.00(+0.00%)
Nov 30, 2023 0.5339 0.5339 0.4396 0.4500 844,317 -0.07(-13.51%)
Nov 29, 2023 0.5300 0.5500 0.5200 0.5203 659,578 -0.00(-0.71%)
Nov 28, 2023 0.4300 0.5240 0.4210 0.5240 929,687 +0.07(+16.44%)
Nov 27, 2023 0.4715 0.4749 0.4110 0.4500 473,796 -0.02(-3.23%)
Nov 24, 2023 0.4914 0.4949 0.4570 0.4650 324,462 -0.03(-6.81%)
Nov 22, 2023 0.5000 0.5060 0.4715 0.4990 818,252 +0.01(+2.46%)
Nov 21, 2023 0.4900 0.5067 0.4500 0.4870 823,691 +0.01(+2.53%)
Nov 20, 2023 0.4161 0.4860 0.4161 0.4750 1,421,902 +0.07(+17.28%)
Nov 17, 2023 0.3700 0.4061 0.3660 0.4050 1,040,401 +0.04(+9.46%)
Nov 16, 2023 0.3700 0.3910 0.3700 0.3700 726,948 -0.01(-2.63%)
Nov 15, 2023 0.3200 0.3950 0.3200 0.3800 1,230,060 +0.06(+19.69%)
Nov 14, 2023 0.3300 0.3440 0.3106 0.3175 628,737 -0.01(-3.23%)
Nov 13, 2023 0.3248 0.3409 0.3190 0.3281 944,560 +0.01(+3.21%)
Nov 10, 2023 0.3533 0.3533 0.3150 0.3179 661,475 -0.03(-9.58%)
Nov 09, 2023 0.3748 0.3799 0.3400 0.3516 385,524 -0.03(-7.23%)
Nov 08, 2023 0.3736 0.3962 0.3610 0.3790 397,308 -0.00(-0.97%)
Nov 07, 2023 0.4130 0.4130 0.3610 0.3827 438,074 -0.02(-4.78%)
Nov 06, 2023 0.3600 0.4100 0.3610 0.4019 923,985 +0.04(+10.17%)
Nov 03, 2023 0.3574 0.3671 0.3495 0.3648 915,158 +0.01(+4.23%)
Nov 02, 2023 0.3471 0.3665 0.3471 0.3500 934,589 -0.01(-1.52%)
Nov 01, 2023 0.3900 0.3900 0.3438 0.3554 461,542 -0.04(-10.03%)
Oct 31, 2023 0.3346 0.3997 0.3169 0.3950 631,571 +0.06(+18.65%)
Oct 30, 2023 0.3333 0.3465 0.3211 0.3329 450,337 +0.02(+4.92%)
Oct 27, 2023 0.3380 0.3451 0.2235 0.3173 844,762 -0.02(-6.68%)
Oct 26, 2023 0.3500 0.3500 0.3301 0.3400 423,532 +0.01(+2.26%)
Oct 25, 2023 0.3550 0.3590 0.3234 0.3325 593,504 -0.01(-2.49%)
Oct 24, 2023 0.3500 0.3740 0.3312 0.3410 477,962 -0.01(-3.43%)
Oct 23, 2023 0.3527 0.3610 0.3500 0.3531 325,721 -0.01(-2.19%)
Oct 20, 2023 0.3613 0.3830 0.3500 0.3610 411,569 -0.00(-0.11%)
Oct 19, 2023 0.3811 0.3811 0.3551 0.3614 576,176 -0.02(-4.72%)
Oct 18, 2023 0.3937 0.4000 0.3700 0.3793 510,215 -0.02(-4.46%)
Oct 17, 2023 0.3845 0.4000 0.3811 0.3970 272,490 +0.00(+1.20%)
Oct 16, 2023 0.3987 0.4200 0.3800 0.3923 446,438 -0.00(-0.86%)
Oct 13, 2023 0.4460 0.4460 0.3911 0.3957 2,363,163 -0.03(-7.98%)
Oct 12, 2023 0.4700 0.4700 0.4300 0.4300 518,376 -0.03(-6.72%)
Oct 11, 2023 0.4779 0.4779 0.4549 0.4610 488,769 -0.01(-2.89%)
Oct 10, 2023 0.4509 0.4747 0.4370 0.4747 231,618 +0.03(+6.20%)
Oct 09, 2023 0.4580 0.4600 0.4336 0.4470 321,842 -0.01(-3.06%)
Oct 06, 2023 0.4560 0.4700 0.4500 0.4611 289,390 -0.01(-1.52%)
Oct 05, 2023 0.4700 0.4769 0.4608 0.4682 291,574 -0.00(-0.09%)
Oct 04, 2023 0.5000 0.5000 0.4560 0.4686 291,562 -0.02(-4.17%)
Oct 03, 2023 0.4834 0.4921 0.4730 0.4890 219,975 -0.00(-0.14%)
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.