Affimed Ord Shs (NQ: AFMD )

6.070 USD -0.510 (-7.75%)
Official Closing Price Updated: 4:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 6.150 6.400 6.010 6.300 46,219 +0.16(+2.61%)
Mar 30, 2015 6.060 6.430 6.060 6.140 54,100 +0.13(+2.16%)
Mar 27, 2015 6.200 6.560 6.000 6.010 145,754 -0.11(-1.80%)
Mar 26, 2015 6.010 6.330 6.010 6.120 127,113 -0.07(-1.13%)
Mar 25, 2015 7.900 7.900 6.020 6.190 442,771 -1.81(-22.62%)
Mar 24, 2015 7.820 8.340 7.550 8.000 101,447 +0.28(+3.63%)
Mar 23, 2015 8.060 8.060 7.370 7.720 71,094 -0.28(-3.50%)
Mar 20, 2015 8.280 8.700 7.750 8.000 137,048 -0.28(-3.38%)
Mar 19, 2015 8.780 9.050 7.750 8.280 271,431 -0.30(-3.50%)
Mar 18, 2015 7.900 9.160 7.650 8.580 568,488 +0.71(+9.02%)
Mar 17, 2015 7.550 8.340 6.940 7.870 380,817 +0.31(+4.10%)
Mar 16, 2015 6.200 7.910 6.200 7.560 458,886 +1.41(+22.93%)
Mar 13, 2015 6.290 6.420 6.150 6.150 43,890 -0.10(-1.60%)
Mar 12, 2015 6.180 6.490 6.080 6.250 42,612 +0.04(+0.64%)
Mar 11, 2015 6.180 6.240 5.830 6.210 46,008 +0.24(+4.02%)
Mar 10, 2015 6.100 6.290 5.930 5.970 31,703 -0.06(-0.96%)
Mar 09, 2015 6.010 6.050 5.810 6.028 9,300 +0.14(+2.34%)
Mar 06, 2015 5.980 6.235 5.810 5.890 26,642 -0.12(-2.00%)
Mar 05, 2015 5.990 6.230 5.860 6.010 46,210 +0.12(+2.04%)
Mar 04, 2015 5.790 6.280 5.600 5.890 29,427 +0.10(+1.73%)
Mar 03, 2015 5.910 6.040 5.700 5.790 50,227 -0.18(-3.02%)
Mar 02, 2015 6.170 6.331 5.920 5.970 38,777 -0.20(-3.24%)
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%)
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.