Affimed Ord Shs (NQ: AFMD )

6.830 USD +0.380 (+5.89%)
Official Closing Price Updated: 5:39 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.610 1.680 1.570 1.580 1,043,310 -0.03(-1.86%)
Mar 30, 2020 1.610 1.690 1.570 1.610 1,197,151 +0.05(+3.21%)
Mar 27, 2020 1.570 1.735 1.520 1.560 1,334,600 -0.01(-0.64%)
Mar 26, 2020 1.620 1.680 1.560 1.570 2,206,423 -0.04(-2.48%)
Mar 25, 2020 1.710 1.740 1.590 1.610 1,876,971 -0.10(-5.85%)
Mar 24, 2020 1.730 1.810 1.680 1.710 1,350,090 +0.01(+0.59%)
Mar 23, 2020 1.870 1.870 1.650 1.700 1,276,426 -0.16(-8.60%)
Mar 20, 2020 1.860 1.900 1.700 1.860 1,180,600 +0.03(+1.64%)
Mar 19, 2020 1.470 1.830 1.470 1.830 671,156 +0.35(+23.65%)
Mar 18, 2020 1.560 1.670 1.440 1.480 660,543 -0.19(-11.38%)
Mar 17, 2020 1.500 1.680 1.420 1.670 960,522 +0.23(+15.97%)
Mar 16, 2020 1.550 1.630 1.420 1.440 804,178 -0.25(-14.54%)
Mar 13, 2020 1.760 1.890 1.490 1.685 1,012,900 +0.08(+5.31%)
Mar 12, 2020 1.590 1.750 1.590 1.600 991,789 -0.22(-12.09%)
Mar 11, 2020 1.960 1.975 1.800 1.820 1,490,652 -0.19(-9.45%)
Mar 10, 2020 2.060 2.090 1.940 2.010 743,631 +0.01(+0.50%)
Mar 09, 2020 2.120 2.150 1.980 2.000 866,355 -0.24(-10.71%)
Mar 06, 2020 2.270 2.360 2.210 2.240 794,700 -0.12(-5.08%)
Mar 05, 2020 2.410 2.455 2.280 2.360 858,715 -0.10(-4.07%)
Mar 04, 2020 2.460 2.555 2.400 2.460 746,258 +0.06(+2.50%)
Mar 03, 2020 2.410 2.510 2.320 2.400 569,936 -0.02(-0.83%)
Mar 02, 2020 2.360 2.430 2.330 2.420 689,610 +0.06(+2.54%)
Feb 28, 2020 2.230 2.425 2.210 2.360 600,700 +0.03(+1.29%)
Feb 27, 2020 2.400 2.490 2.260 2.330 897,829 -0.09(-3.72%)
Feb 26, 2020 2.320 2.430 2.280 2.420 710,703 +0.10(+4.31%)
Feb 25, 2020 2.500 2.580 2.310 2.320 988,958 -0.18(-7.20%)
Feb 24, 2020 2.580 2.620 2.430 2.500 664,362 -0.20(-7.41%)
Feb 21, 2020 2.750 2.760 2.620 2.700 423,200 -0.04(-1.46%)
Feb 20, 2020 2.770 2.790 2.640 2.740 427,966 -0.01(-0.36%)
Feb 19, 2020 2.710 2.760 2.680 2.750 506,857 +0.04(+1.48%)
Feb 18, 2020 2.520 2.740 2.520 2.710 401,901 +0.18(+7.11%)
Feb 14, 2020 2.560 2.650 2.520 2.530 394,800 -0.04(-1.56%)
Feb 13, 2020 2.650 2.650 2.530 2.570 564,514 -0.07(-2.65%)
Feb 12, 2020 2.640 2.670 2.570 2.640 488,042 +0.02(+0.76%)
Feb 11, 2020 2.770 2.770 2.610 2.620 494,859 -0.12(-4.38%)
Feb 10, 2020 2.660 2.760 2.611 2.740 297,326 +0.08(+3.01%)
Feb 07, 2020 2.740 2.780 2.620 2.660 359,600 -0.09(-3.27%)
Feb 06, 2020 2.790 2.800 2.700 2.750 526,571 -0.03(-1.08%)
Feb 05, 2020 2.730 2.820 2.720 2.780 362,938 +0.09(+3.35%)
Feb 04, 2020 2.620 2.770 2.570 2.690 475,817 +0.12(+4.67%)
Feb 03, 2020 2.620 2.690 2.520 2.570 751,304 -0.05(-1.91%)
Jan 31, 2020 2.670 2.670 2.600 2.620 437,700 -0.06(-2.24%)
Jan 30, 2020 2.710 2.745 2.630 2.680 717,143 -0.08(-2.90%)
Jan 29, 2020 2.760 2.790 2.720 2.760 521,647 -0.02(-0.72%)
Jan 28, 2020 2.770 2.860 2.710 2.780 551,289 +0.05(+1.83%)
Jan 27, 2020 2.800 2.840 2.700 2.730 714,964 -0.17(-5.86%)
Jan 24, 2020 3.010 3.050 2.860 2.900 661,000 -0.04(-1.36%)
Jan 23, 2020 2.880 3.000 2.810 2.940 565,193 +0.04(+1.38%)
Jan 22, 2020 2.930 2.975 2.880 2.900 798,278 +0.00(+0.00%)
Jan 21, 2020 3.000 3.070 2.830 2.900 924,072 -0.12(-3.97%)
Jan 17, 2020 2.960 3.080 2.950 3.020 2,441,700 +0.06(+2.03%)
Jan 16, 2020 2.850 2.960 2.790 2.960 834,175 +0.12(+4.23%)
Jan 15, 2020 2.710 2.860 2.700 2.840 609,787 +0.13(+4.80%)
Jan 14, 2020 2.720 2.800 2.665 2.710 541,273 +0.03(+1.12%)
Jan 13, 2020 2.760 2.770 2.590 2.680 538,012 -0.07(-2.55%)
Jan 10, 2020 2.900 2.904 2.730 2.750 616,800 +0.00(+0.00%)
Jan 09, 2020 2.540 2.750 2.540 2.750 529,138 +0.24(+9.56%)
Jan 08, 2020 2.500 2.520 2.400 2.510 558,077 +0.02(+0.80%)
Jan 07, 2020 2.510 2.541 2.460 2.490 692,081 -0.03(-1.19%)
Jan 06, 2020 2.590 2.590 2.480 2.520 1,303,126 -0.03(-1.18%)
Jan 03, 2020 2.630 2.670 2.540 2.550 681,300 -0.10(-3.77%)
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.