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 (%)
Jul 31, 2015 15.88 16.67 15.69 16.41 165,477 +0.39(+2.43%)
Jul 30, 2015 16.27 16.58 15.83 16.02 110,349 -0.34(-2.08%)
Jul 29, 2015 16.96 17.79 16.35 16.36 106,147 -0.64(-3.76%)
Jul 28, 2015 16.42 17.20 15.81 17.00 193,190 +0.79(+4.87%)
Jul 27, 2015 15.90 16.43 15.71 16.21 153,235 -0.04(-0.25%)
Jul 24, 2015 17.04 17.54 15.79 16.25 264,733 -1.36(-7.72%)
Jul 23, 2015 18.52 19.00 17.58 17.61 271,482 -0.90(-4.86%)
Jul 22, 2015 17.15 18.57 16.65 18.51 433,178 +1.09(+6.26%)
Jul 21, 2015 18.18 18.19 17.01 17.42 240,391 -0.76(-4.18%)
Jul 20, 2015 22.26 22.40 16.60 18.18 1,074,341 -3.75(-17.10%)
Jul 17, 2015 20.70 24.20 20.51 21.93 871,287 +1.13(+5.43%)
Jul 16, 2015 18.75 21.00 18.72 20.80 388,175 +2.44(+13.29%)
Jul 15, 2015 17.48 19.04 17.12 18.36 322,989 +1.06(+6.13%)
Jul 14, 2015 16.70 17.50 16.46 17.30 236,135 +0.79(+4.78%)
Jul 13, 2015 16.07 16.95 15.95 16.51 174,975 +0.62(+3.90%)
Jul 10, 2015 16.63 16.89 15.57 15.89 326,093 -0.14(-0.87%)
Jul 09, 2015 14.48 16.51 14.40 16.03 332,262 +1.54(+10.63%)
Jul 08, 2015 14.56 14.88 14.05 14.49 188,197 -0.21(-1.43%)
Jul 07, 2015 14.62 14.82 13.90 14.70 200,850 +0.21(+1.45%)
Jul 06, 2015 14.34 15.00 14.14 14.49 227,902 -0.01(-0.07%)
Jul 02, 2015 14.51 14.50 14.50 14.50 274,700 +0.03(+0.21%)
Jul 01, 2015 13.96 14.50 13.51 14.47 222,380 +1.00(+7.42%)
Jun 30, 2015 12.72 13.52 12.70 13.47 206,109 +0.85(+6.74%)
Jun 29, 2015 12.66 12.80 12.24 12.62 348,763 -0.13(-1.02%)
Jun 26, 2015 13.17 13.53 12.50 12.75 2,099,169 -0.48(-3.63%)
Jun 25, 2015 13.34 13.75 12.60 13.23 721,282 +0.00(+0.00%)
Jun 24, 2015 12.64 13.29 12.42 13.23 286,537 +0.55(+4.34%)
Jun 23, 2015 12.61 13.00 12.40 12.68 341,417 +0.11(+0.88%)
Jun 22, 2015 12.19 13.10 12.07 12.57 198,391 +0.44(+3.63%)
Jun 19, 2015 11.90 12.16 11.37 12.13 130,940 +0.35(+2.97%)
Jun 18, 2015 12.01 12.34 11.65 11.78 132,592 -0.23(-1.92%)
Jun 17, 2015 12.08 12.08 11.60 12.01 69,784 -0.16(-1.31%)
Jun 16, 2015 12.30 12.50 11.87 12.17 162,262 -0.18(-1.46%)
Jun 15, 2015 11.52 12.35 10.90 12.35 254,312 +0.82(+7.11%)
Jun 12, 2015 11.11 11.62 11.03 11.53 164,163 +0.33(+2.95%)
Jun 11, 2015 11.66 11.66 11.04 11.20 110,366 -0.46(-3.95%)
Jun 10, 2015 11.75 11.75 10.87 11.66 294,746 -0.06(-0.51%)
Jun 09, 2015 12.35 12.36 11.43 11.72 165,249 -0.72(-5.79%)
Jun 08, 2015 12.28 12.77 12.01 12.44 214,693 +0.30(+2.47%)
Jun 05, 2015 11.14 12.33 11.00 12.14 169,023 +0.79(+6.96%)
Jun 04, 2015 11.17 11.45 10.88 11.35 91,574 -0.03(-0.26%)
Jun 03, 2015 11.01 11.45 10.89 11.38 175,358 +0.21(+1.88%)
Jun 02, 2015 10.75 11.32 10.54 11.17 215,865 +0.40(+3.71%)
Jun 01, 2015 10.87 11.06 10.52 10.77 283,926 +0.34(+3.26%)
May 29, 2015 10.18 10.47 9.770 10.43 244,377 +0.34(+3.37%)
May 28, 2015 10.00 10.45 9.500 10.09 263,783 +0.00(+0.00%)
May 27, 2015 9.980 10.21 9.530 10.09 260,393 +0.48(+4.99%)
May 26, 2015 8.840 9.720 8.760 9.610 249,059 +0.74(+8.34%)
May 22, 2015 9.120 8.870 8.870 8.870 190,100 -0.23(-2.53%)
May 21, 2015 8.800 9.460 8.790 9.100 325,545 +0.50(+5.81%)
May 20, 2015 8.220 9.050 8.000 8.600 309,310 +0.39(+4.75%)
May 19, 2015 8.090 8.730 7.900 8.210 218,936 +0.12(+1.48%)
May 18, 2015 8.330 8.700 7.900 8.090 223,385 -0.26(-3.11%)
May 15, 2015 7.540 8.740 7.510 8.350 384,597 +0.81(+10.74%)
May 14, 2015 7.880 7.880 7.500 7.540 152,447 -0.17(-2.20%)
May 13, 2015 7.590 7.880 7.280 7.710 144,572 +0.10(+1.31%)
May 12, 2015 7.590 7.810 7.330 7.610 141,150 -0.05(-0.65%)
May 11, 2015 7.840 7.990 7.610 7.660 99,898 -0.18(-2.30%)
May 08, 2015 7.780 8.000 7.500 7.840 247,376 +0.19(+2.48%)
May 07, 2015 7.170 7.700 7.140 7.650 1,140,675 -0.21(-2.67%)
May 06, 2015 8.000 8.420 7.810 7.860 98,968 -0.21(-2.60%)
May 05, 2015 8.250 8.380 7.800 8.070 156,587 -0.61(-7.03%)
May 04, 2015 8.260 8.750 8.150 8.680 87,102 +0.42(+5.08%)
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.