Affimed Ord Shs (NQ: AFMD )

6.230 USD -0.360 (-5.46%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.540 4.600 4.380 4.480 423,200 -0.04(-0.88%)
Nov 29, 2018 4.470 4.600 4.410 4.520 427,395 +0.05(+1.12%)
Nov 28, 2018 4.550 4.600 4.380 4.470 518,040 -0.04(-0.89%)
Nov 27, 2018 4.510 4.600 4.400 4.510 536,121 -0.05(-1.10%)
Nov 26, 2018 4.670 4.809 4.420 4.560 989,774 -0.04(-0.87%)
Nov 23, 2018 4.440 4.600 4.340 4.600 286,300 +0.19(+4.31%)
Nov 21, 2018 4.410 4.410 4.410 0 +0.13(+3.04%)
Nov 20, 2018 4.290 4.470 4.029 4.280 781,243 -0.11(-2.51%)
Nov 19, 2018 4.470 4.690 4.210 4.390 1,912,752 +0.13(+3.05%)
Nov 16, 2018 4.100 4.300 4.040 4.260 550,000 +0.13(+3.15%)
Nov 15, 2018 3.780 4.250 3.779 4.130 836,459 +0.33(+8.68%)
Nov 14, 2018 3.850 4.070 3.750 3.800 850,139 +0.03(+0.80%)
Nov 13, 2018 3.860 3.980 3.730 3.770 533,853 -0.08(-2.08%)
Nov 12, 2018 4.030 4.080 3.690 3.850 694,097 -0.21(-5.17%)
Nov 09, 2018 4.170 4.380 4.040 4.060 845,600 -0.16(-3.79%)
Nov 08, 2018 4.110 4.320 3.960 4.220 1,578,713 +0.26(+6.57%)
Nov 07, 2018 4.000 4.130 3.860 3.960 1,374,748 +0.00(+0.00%)
Nov 06, 2018 4.030 4.100 3.710 3.960 992,617 -0.06(-1.49%)
Nov 05, 2018 4.020 4.130 4.002 4.020 1,042,392 -0.08(-1.95%)
Nov 02, 2018 3.700 4.250 3.700 4.100 1,848,500 +0.39(+10.51%)
Nov 01, 2018 3.250 4.140 3.250 3.710 2,779,559 +0.56(+17.78%)
Oct 31, 2018 2.980 3.170 2.980 3.150 570,502 +0.19(+6.42%)
Oct 30, 2018 2.900 3.000 2.870 2.960 357,736 +0.04(+1.37%)
Oct 29, 2018 3.000 3.120 2.875 2.920 779,273 -0.05(-1.68%)
Oct 26, 2018 2.940 3.150 2.930 2.970 1,294,400 -0.01(-0.34%)
Oct 25, 2018 3.030 3.140 2.910 2.980 546,761 -0.07(-2.30%)
Oct 24, 2018 3.170 3.200 3.000 3.050 625,946 -0.15(-4.69%)
Oct 23, 2018 3.030 3.301 2.970 3.200 557,204 +0.05(+1.59%)
Oct 22, 2018 3.200 3.220 3.000 3.150 514,012 -0.06(-1.87%)
Oct 19, 2018 3.250 3.310 3.150 3.210 501,200 -0.04(-1.23%)
Oct 18, 2018 3.360 3.390 3.150 3.250 991,422 -0.12(-3.56%)
Oct 17, 2018 3.400 3.480 3.350 3.370 527,056 -0.08(-2.32%)
Oct 16, 2018 3.490 3.550 3.350 3.450 624,849 +0.00(+0.00%)
Oct 15, 2018 3.390 3.530 3.380 3.450 617,794 +0.07(+2.07%)
Oct 12, 2018 3.360 3.590 3.260 3.380 583,700 +0.07(+2.11%)
Oct 11, 2018 3.330 3.420 3.200 3.310 1,285,062 -0.09(-2.65%)
Oct 10, 2018 3.460 3.530 3.360 3.400 1,387,070 -0.10(-2.86%)
Oct 09, 2018 3.450 3.900 3.240 3.500 5,045,393 -1.13(-24.41%)
Oct 08, 2018 4.140 4.640 4.090 4.630 3,385,212 +0.45(+10.77%)
Oct 05, 2018 4.160 4.330 4.040 4.180 660,900 +0.02(+0.48%)
Oct 04, 2018 4.300 4.400 4.050 4.160 949,641 -0.18(-4.15%)
Oct 03, 2018 4.250 4.380 4.180 4.340 539,594 +0.08(+1.88%)
Oct 02, 2018 4.270 4.360 4.100 4.260 671,148 +0.01(+0.24%)
Oct 01, 2018 4.570 4.600 4.200 4.250 1,144,887 -0.10(-2.30%)
Sep 28, 2018 4.300 4.450 4.200 4.350 895,100 +0.00(+0.00%)
Sep 27, 2018 4.350 4.450 4.100 4.350 862,960 +0.00(+0.00%)
Sep 26, 2018 4.600 4.668 4.250 4.350 1,277,095 -0.25(-5.43%)
Sep 25, 2018 4.450 4.750 4.050 4.600 2,685,847 +0.20(+4.55%)
Sep 24, 2018 4.450 4.550 4.260 4.400 1,012,776 +0.03(+0.57%)
Sep 21, 2018 4.350 4.500 4.300 4.375 914,600 +0.03(+0.57%)
Sep 20, 2018 4.550 4.750 4.300 4.350 1,606,412 -0.35(-7.45%)
Sep 19, 2018 4.400 4.850 4.350 4.700 2,708,576 +0.35(+8.05%)
Sep 18, 2018 4.200 4.450 4.200 4.350 736,892 +0.10(+2.35%)
Sep 17, 2018 4.550 4.650 4.150 4.250 1,526,441 -0.30(-6.59%)
Sep 14, 2018 4.600 4.750 4.450 4.550 1,087,800 -0.10(-2.15%)
Sep 13, 2018 4.700 4.850 4.500 4.650 1,686,371 -0.10(-2.11%)
Sep 12, 2018 5.000 5.100 4.700 4.750 1,265,660 -0.25(-5.00%)
Sep 11, 2018 4.800 5.300 4.800 5.000 2,202,905 +0.20(+4.17%)
Sep 10, 2018 4.600 5.100 4.400 4.800 1,844,437 +0.25(+5.49%)
Sep 07, 2018 5.050 5.200 4.500 4.550 4,331,800 -0.55(-10.78%)
Sep 06, 2018 5.300 5.350 5.000 5.100 1,121,856 -0.15(-2.86%)
Sep 05, 2018 5.500 5.540 5.000 5.250 2,131,902 -0.35(-6.25%)
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.