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 (%)
Mar 31, 2021 7.630 8.030 7.590 7.910 1,974,543 +0.57(+7.77%)
Mar 30, 2021 7.240 7.560 7.140 7.340 1,042,939 +0.02(+0.27%)
Mar 29, 2021 7.760 7.790 7.310 7.320 1,016,899 -0.45(-5.79%)
Mar 26, 2021 8.000 8.060 7.490 7.770 1,206,400 -0.20(-2.51%)
Mar 25, 2021 7.840 8.050 7.600 7.970 1,084,507 +0.19(+2.44%)
Mar 24, 2021 8.340 8.400 7.710 7.780 1,288,000 -0.26(-3.23%)
Mar 23, 2021 8.400 8.410 7.900 8.040 1,624,822 -0.44(-5.19%)
Mar 22, 2021 8.320 8.600 8.170 8.480 1,460,887 +0.16(+1.92%)
Mar 19, 2021 8.150 8.520 8.080 8.320 4,525,300 +0.26(+3.23%)
Mar 18, 2021 8.250 8.410 7.950 8.060 1,376,679 -0.32(-3.82%)
Mar 17, 2021 8.020 8.490 8.000 8.380 1,596,032 +0.04(+0.48%)
Mar 16, 2021 7.350 8.580 7.335 8.340 4,680,853 +1.00(+13.62%)
Mar 15, 2021 7.330 7.540 7.190 7.340 1,346,792 +0.01(+0.14%)
Mar 12, 2021 7.370 7.590 7.250 7.330 1,839,200 -0.21(-2.79%)
Mar 11, 2021 6.720 7.720 6.700 7.540 4,826,939 +0.77(+11.37%)
Mar 10, 2021 6.250 7.350 6.110 6.770 6,876,419 +1.30(+23.77%)
Mar 09, 2021 5.280 5.580 5.260 5.470 1,251,098 +0.35(+6.84%)
Mar 08, 2021 5.230 5.380 5.080 5.120 1,118,539 -0.10(-1.92%)
Mar 05, 2021 5.160 5.290 4.780 5.220 2,041,600 +0.09(+1.75%)
Mar 04, 2021 5.650 5.735 5.100 5.130 2,381,023 -0.47(-8.39%)
Mar 03, 2021 5.590 5.770 5.520 5.600 1,393,445 -0.07(-1.23%)
Mar 02, 2021 5.930 5.965 5.660 5.670 1,042,122 -0.24(-4.06%)
Mar 01, 2021 5.850 6.020 5.730 5.910 1,406,446 +0.24(+4.23%)
Feb 26, 2021 5.435 5.940 5.275 5.670 2,537,300 +0.30(+5.59%)
Feb 25, 2021 5.420 5.570 5.230 5.370 1,765,254 -0.10(-1.83%)
Feb 24, 2021 5.280 5.650 5.280 5.470 1,292,379 +0.20(+3.80%)
Feb 23, 2021 5.350 5.450 4.960 5.270 2,955,254 -0.28(-5.05%)
Feb 22, 2021 5.980 6.110 5.530 5.550 1,973,951 -0.49(-8.11%)
Feb 19, 2021 6.140 6.230 6.000 6.040 1,416,100 -0.10(-1.63%)
Feb 18, 2021 6.150 6.250 6.010 6.140 917,943 -0.11(-1.76%)
Feb 17, 2021 6.120 6.290 5.980 6.250 1,547,097 +0.07(+1.13%)
Feb 16, 2021 6.140 6.280 6.020 6.180 899,964 +0.09(+1.48%)
Feb 12, 2021 6.110 6.280 5.980 6.090 723,500 -0.02(-0.33%)
Feb 11, 2021 6.080 6.210 5.960 6.110 1,143,837 +0.11(+1.83%)
Feb 10, 2021 6.260 6.370 5.920 6.000 1,636,721 -0.23(-3.69%)
Feb 09, 2021 6.250 6.460 6.060 6.230 1,891,444 +0.23(+3.83%)
Feb 08, 2021 5.990 6.200 5.920 6.000 1,172,828 +0.05(+0.93%)
Feb 05, 2021 5.760 5.960 5.685 5.945 1,441,800 +0.21(+3.57%)
Feb 04, 2021 6.170 6.230 5.650 5.740 2,409,249 -0.32(-5.28%)
Feb 03, 2021 6.100 6.490 5.750 6.060 2,201,517 +0.18(+3.06%)
Feb 02, 2021 5.760 6.020 5.700 5.880 1,990,510 +0.14(+2.44%)
Feb 01, 2021 5.840 5.960 5.650 5.740 1,761,315 +0.01(+0.17%)
Jan 29, 2021 5.940 6.020 5.560 5.730 1,836,500 -0.13(-2.22%)
Jan 28, 2021 5.780 6.030 5.710 5.860 1,325,066 +0.14(+2.45%)
Jan 27, 2021 5.960 5.960 5.540 5.720 2,637,850 -0.31(-5.14%)
Jan 26, 2021 6.560 6.590 6.000 6.030 1,984,657 -0.53(-8.08%)
Jan 25, 2021 6.570 6.600 6.120 6.560 1,330,990 +0.04(+0.61%)
Jan 22, 2021 6.500 6.590 6.233 6.520 1,536,100 -0.06(-0.91%)
Jan 21, 2021 6.980 7.000 6.460 6.580 1,586,215 -0.39(-5.60%)
Jan 20, 2021 6.960 7.050 6.610 6.970 2,098,836 +0.02(+0.29%)
Jan 19, 2021 7.000 7.180 6.720 6.950 1,841,636 +0.07(+1.02%)
Jan 15, 2021 7.070 7.090 6.510 6.880 2,693,400 -0.15(-2.13%)
Jan 14, 2021 7.250 7.250 6.830 7.030 2,659,381 -0.17(-2.36%)
Jan 13, 2021 6.610 7.480 6.490 7.200 7,842,505 +0.58(+8.76%)
Jan 12, 2021 6.250 6.760 6.250 6.620 1,212,393 +0.34(+5.41%)
Jan 11, 2021 6.190 6.440 6.040 6.280 1,151,111 +0.10(+1.62%)
Jan 08, 2021 6.470 6.562 6.010 6.180 1,306,700 -0.26(-4.04%)
Jan 07, 2021 6.220 6.480 5.990 6.440 2,491,785 +0.52(+8.78%)
Jan 06, 2021 5.940 6.140 5.760 5.920 1,244,301 -0.01(-0.17%)
Jan 05, 2021 6.020 6.160 5.890 5.930 996,094 -0.13(-2.15%)
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.