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 (%)
Feb 27, 2015 6.150 6.420 6.150 6.170 22,708 -0.26(-4.04%)
Feb 26, 2015 6.140 6.450 6.110 6.430 25,902 +0.27(+4.38%)
Feb 25, 2015 5.900 6.640 5.900 6.160 54,085 +0.15(+2.50%)
Feb 24, 2015 6.150 6.460 5.700 6.010 103,934 -0.01(-0.17%)
Feb 23, 2015 5.550 6.316 5.510 6.020 127,274 +0.59(+10.87%)
Feb 20, 2015 5.250 5.620 5.200 5.430 130,158 +0.11(+2.07%)
Feb 19, 2015 5.400 5.615 5.200 5.320 25,241 -0.03(-0.56%)
Feb 18, 2015 5.310 5.540 5.230 5.350 45,487 +0.03(+0.56%)
Feb 17, 2015 5.660 5.785 5.250 5.320 72,641 -0.38(-6.67%)
Feb 13, 2015 5.950 5.700 5.700 5.700 44,400 -0.25(-4.20%)
Feb 12, 2015 5.800 5.950 5.580 5.950 20,798 +0.15(+2.59%)
Feb 11, 2015 5.630 5.870 5.530 5.800 31,960 +0.14(+2.47%)
Feb 10, 2015 5.350 5.710 5.350 5.660 9,784 +0.30(+5.60%)
Feb 09, 2015 5.380 5.734 5.330 5.360 25,620 -0.29(-5.13%)
Feb 06, 2015 5.770 5.820 5.270 5.650 18,139 -0.20(-3.42%)
Feb 05, 2015 5.780 5.990 5.510 5.850 26,341 +0.17(+2.99%)
Feb 04, 2015 5.550 5.710 5.360 5.680 24,490 +0.22(+4.03%)
Feb 03, 2015 5.580 5.762 5.300 5.460 31,256 -0.20(-3.53%)
Feb 02, 2015 5.750 6.090 5.500 5.660 13,007 -0.03(-0.53%)
Jan 30, 2015 5.900 6.190 5.570 5.690 16,032 -0.11(-1.90%)
Jan 29, 2015 6.070 6.070 5.450 5.800 40,801 -0.29(-4.76%)
Jan 28, 2015 5.700 6.170 5.420 6.090 73,468 +0.43(+7.60%)
Jan 27, 2015 5.340 5.907 5.180 5.660 32,142 +0.37(+6.99%)
Jan 26, 2015 5.310 5.460 5.230 5.290 43,068 +0.11(+2.12%)
Jan 23, 2015 5.250 5.380 5.160 5.180 47,363 -0.08(-1.52%)
Jan 22, 2015 5.540 5.650 5.250 5.260 56,084 -0.34(-6.07%)
Jan 21, 2015 5.810 6.010 5.600 5.600 54,877 -0.26(-4.44%)
Jan 20, 2015 6.000 6.090 5.722 5.860 24,096 -0.05(-0.85%)
Jan 16, 2015 5.630 6.010 5.600 5.910 34,666 +0.29(+5.16%)
Jan 15, 2015 5.920 6.160 5.600 5.620 55,759 -0.29(-4.91%)
Jan 14, 2015 6.070 6.270 5.850 5.910 102,716 -0.29(-4.68%)
Jan 13, 2015 6.850 6.960 5.820 6.200 172,125 -0.67(-9.75%)
Jan 12, 2015 6.920 7.368 6.810 6.870 67,639 -0.04(-0.58%)
Jan 09, 2015 7.135 7.370 6.540 6.910 66,414 -0.22(-3.09%)
Jan 08, 2015 7.400 7.610 7.100 7.130 63,360 -0.07(-0.97%)
Jan 07, 2015 6.470 7.600 6.440 7.200 120,471 +0.80(+12.50%)
Jan 06, 2015 6.650 6.650 6.180 6.400 54,844 -0.15(-2.29%)
Jan 05, 2015 6.190 7.020 6.090 6.550 68,624 +0.31(+4.97%)
Jan 02, 2015 6.310 6.520 6.160 6.240 55,534 +0.04(+0.65%)
Dec 31, 2014 6.250 6.200 6.200 6.200 67,200 -0.12(-1.90%)
Dec 30, 2014 6.340 6.340 6.120 6.320 46,666 +0.01(+0.16%)
Dec 29, 2014 6.070 6.360 6.050 6.310 28,670 +0.12(+1.94%)
Dec 26, 2014 6.000 6.500 6.000 6.190 29,703 +0.00(+0.00%)
Dec 24, 2014 6.150 6.190 6.190 6.190 39,500 +0.03(+0.42%)
Dec 23, 2014 6.490 6.490 6.000 6.164 42,837 -0.19(-2.93%)
Dec 22, 2014 6.210 6.600 6.040 6.350 106,873 +0.25(+4.10%)
Dec 19, 2014 5.700 6.340 5.400 6.100 98,035 +0.40(+7.02%)
Dec 18, 2014 5.360 6.156 5.260 5.700 59,607 +0.39(+7.34%)
Dec 17, 2014 5.410 5.710 5.140 5.310 23,172 -0.12(-2.21%)
Dec 16, 2014 5.650 6.050 5.230 5.430 39,668 -0.25(-4.40%)
Dec 15, 2014 5.450 5.870 5.380 5.680 29,047 +0.30(+5.58%)
Dec 12, 2014 5.720 6.130 5.160 5.380 78,474 -0.34(-5.94%)
Dec 11, 2014 5.830 5.990 5.500 5.720 61,219 -0.03(-0.52%)
Dec 10, 2014 5.790 6.450 5.656 5.750 119,881 -0.04(-0.69%)
Dec 09, 2014 6.930 6.930 5.430 5.790 172,769 -1.26(-17.87%)
Dec 08, 2014 7.990 8.300 7.000 7.050 90,637 -0.78(-9.96%)
Dec 05, 2014 7.550 8.250 7.180 7.830 55,350 +0.24(+3.16%)
Dec 04, 2014 7.650 7.690 7.050 7.590 20,079 +0.09(+1.20%)
Dec 03, 2014 7.530 7.590 7.096 7.500 27,578 +0.05(+0.67%)
Dec 02, 2014 7.490 7.960 7.250 7.450 74,515 -0.09(-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.