Affimed Ord Shs (NQ: AFMD )

4.020 -0.050 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 41.00 43.10 40.50 42.00 152,870 +1.10(+2.69%)
Mar 28, 2019 43.00 43.60 40.20 40.90 142,800 -0.80(-1.92%)
Mar 27, 2019 42.00 44.30 40.30 41.70 201,961 +1.00(+2.46%)
Mar 26, 2019 40.10 41.30 39.70 40.70 41,256 +0.70(+1.75%)
Mar 25, 2019 39.90 41.20 38.50 40.00 64,505 +0.00(+0.00%)
Mar 22, 2019 41.60 41.80 39.80 40.00 105,070 -1.80(-4.31%)
Mar 21, 2019 43.00 43.60 40.90 41.80 83,566 -1.60(-3.69%)
Mar 20, 2019 42.20 46.80 40.20 43.40 202,022 +1.50(+3.58%)
Mar 19, 2019 41.30 42.70 40.00 41.90 187,781 +2.70(+6.89%)
Mar 18, 2019 40.60 40.90 38.10 39.20 71,219 -0.90(-2.24%)
Mar 15, 2019 41.00 41.80 39.60 40.10 85,710 -0.10(-0.25%)
Mar 14, 2019 40.20 41.09 39.20 40.20 43,801 +0.20(+0.50%)
Mar 13, 2019 40.00 43.20 37.90 40.00 161,231 +0.10(+0.25%)
Mar 12, 2019 36.30 42.50 36.00 39.90 291,857 +3.60(+9.92%)
Mar 11, 2019 36.60 37.00 35.30 36.30 40,331 +0.30(+0.83%)
Mar 08, 2019 35.00 36.40 35.00 36.00 28,570 +0.20(+0.56%)
Mar 07, 2019 36.40 36.47 35.40 35.80 36,813 -0.40(-1.10%)
Mar 06, 2019 38.30 38.50 36.00 36.20 50,782 -1.60(-4.23%)
Mar 05, 2019 36.50 38.30 36.30 37.80 52,472 +1.30(+3.56%)
Mar 04, 2019 39.40 39.80 36.00 36.50 74,505 -1.60(-4.20%)
Mar 01, 2019 36.00 38.50 35.90 38.10 111,080 +3.00(+8.55%)
Feb 28, 2019 35.10 37.00 34.00 35.10 48,594 +0.30(+0.86%)
Feb 27, 2019 34.40 35.30 34.40 34.80 40,105 +0.40(+1.16%)
Feb 26, 2019 35.00 35.00 33.50 34.40 26,015 -0.10(-0.29%)
Feb 25, 2019 34.20 35.16 34.10 34.50 34,210 +0.60(+1.77%)
Feb 22, 2019 33.60 34.70 33.50 33.90 22,750 +0.40(+1.19%)
Feb 21, 2019 34.10 34.24 32.70 33.50 25,228 -0.50(-1.47%)
Feb 20, 2019 34.50 35.10 33.50 34.00 34,744 -0.50(-1.45%)
Feb 19, 2019 33.90 35.00 33.50 34.50 27,059 +0.30(+0.88%)
Feb 15, 2019 35.00 35.40 34.10 34.20 36,420 -0.60(-1.72%)
Feb 14, 2019 34.30 34.90 34.00 34.80 16,797 +0.60(+1.75%)
Feb 13, 2019 35.50 35.65 34.10 34.20 22,978 -1.00(-2.84%)
Feb 12, 2019 34.50 35.50 34.50 35.20 22,959 +1.00(+2.92%)
Feb 11, 2019 33.60 34.60 33.50 34.20 24,799 +1.00(+3.01%)
Feb 08, 2019 33.90 34.60 31.80 33.20 34,120 -0.80(-2.35%)
Feb 07, 2019 34.80 35.70 33.80 34.00 21,974 -0.80(-2.30%)
Feb 06, 2019 33.90 35.90 33.50 34.80 46,502 +0.90(+2.65%)
Feb 05, 2019 34.60 35.00 33.80 33.90 21,798 -0.30(-0.88%)
Feb 04, 2019 35.00 35.10 34.00 34.20 18,846 -0.55(-1.58%)
Feb 01, 2019 34.70 35.20 33.80 34.75 31,760 +0.45(+1.31%)
Jan 31, 2019 32.90 35.24 32.80 34.30 23,998 +0.90(+2.69%)
Jan 30, 2019 31.80 33.70 31.70 33.40 63,066 +1.70(+5.36%)
Jan 29, 2019 32.60 33.20 31.20 31.70 64,629 -1.20(-3.65%)
Jan 28, 2019 33.20 33.50 32.40 32.90 33,102 -0.40(-1.20%)
Jan 25, 2019 33.60 34.30 32.50 33.30 24,540 -0.30(-0.89%)
Jan 24, 2019 33.30 33.80 32.90 33.60 27,551 +0.40(+1.20%)
Jan 23, 2019 33.70 34.00 32.50 33.20 30,269 -0.60(-1.78%)
Jan 22, 2019 35.00 35.00 33.00 33.80 32,105 -1.60(-4.52%)
Jan 18, 2019 35.70 36.00 34.60 35.40 17,140 -0.10(-0.28%)
Jan 17, 2019 35.90 36.30 34.50 35.50 27,495 -0.40(-1.11%)
Jan 16, 2019 34.50 37.00 34.17 35.90 59,714 +1.20(+3.46%)
Jan 15, 2019 34.10 35.00 33.67 34.70 45,366 +0.70(+2.06%)
Jan 14, 2019 34.60 34.90 33.70 34.00 39,545 -0.70(-2.02%)
Jan 11, 2019 34.50 35.70 34.20 34.70 43,620 -0.40(-1.14%)
Jan 10, 2019 36.30 36.30 33.80 35.10 88,415 -1.70(-4.62%)
Jan 09, 2019 35.30 38.41 34.40 36.80 73,222 +1.80(+5.14%)
Jan 08, 2019 34.50 35.20 33.70 35.00 21,347 +0.90(+2.64%)
Jan 07, 2019 33.00 34.50 33.00 34.10 33,413 +1.30(+3.96%)
Jan 04, 2019 31.20 32.90 30.70 32.80 31,440 +2.30(+7.54%)
Jan 03, 2019 31.80 31.89 30.20 30.50 41,124 -1.70(-5.28%)
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.