Affimed Ord Shs (NQ: AFMD )

2.780 -0.140 (-4.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.860 4.080 1,604,487 +0.23(+5.97%)
Jan 28, 2022 3.690 3.860 3.590 3.850 1,104,484 +0.16(+4.34%)
Jan 27, 2022 4.040 4.055 3.670 3.690 1,357,347 -0.29(-7.29%)
Jan 26, 2022 4.010 4.220 3.930 3.980 1,961,177 +0.02(+0.51%)
Jan 25, 2022 4.030 4.080 3.860 3.960 826,389 -0.13(-3.18%)
Jan 24, 2022 4.000 4.120 3.750 4.090 1,922,750 +0.07(+1.74%)
Jan 21, 2022 4.080 4.200 4.020 4.020 1,062,934 -0.12(-2.90%)
Jan 20, 2022 4.320 4.440 4.130 4.140 605,443 -0.12(-2.82%)
Jan 19, 2022 4.250 4.418 4.250 4.260 951,226 +0.04(+0.95%)
Jan 18, 2022 4.390 4.390 4.210 4.220 938,877 -0.22(-4.95%)
Jan 14, 2022 4.440 0 +0.03(+0.68%)
Jan 13, 2022 4.520 4.600 4.335 4.410 1,683,393 -0.06(-1.34%)
Jan 12, 2022 4.720 4.840 4.470 4.470 1,089,594 -0.25(-5.30%)
Jan 11, 2022 4.740 4.900 4.670 4.720 1,286,767 +0.00(+0.00%)
Jan 10, 2022 4.760 4.920 4.530 4.720 1,456,119 -0.10(-2.07%)
Jan 07, 2022 5.020 5.170 4.810 4.820 1,551,027 -0.22(-4.37%)
Jan 06, 2022 4.970 5.110 4.835 5.040 1,191,359 +0.07(+1.41%)
Jan 05, 2022 5.300 5.370 4.955 4.970 1,033,421 -0.39(-7.28%)
Jan 04, 2022 5.680 5.690 5.305 5.360 780,938 -0.29(-5.13%)
Jan 03, 2022 5.550 5.760 5.520 5.650 744,158 +0.13(+2.36%)
Dec 31, 2021 5.640 5.770 5.520 5.520 568,926 -0.17(-2.99%)
Dec 30, 2021 5.550 5.835 5.540 5.690 762,392 +0.18(+3.27%)
Dec 29, 2021 5.570 5.600 5.470 5.510 459,443 -0.08(-1.43%)
Dec 28, 2021 5.690 5.790 5.570 5.590 645,994 -0.11(-1.93%)
Dec 27, 2021 5.900 5.990 5.635 5.700 825,310 -0.21(-3.55%)
Dec 23, 2021 5.690 5.910 5.620 5.910 616,033 +0.20(+3.50%)
Dec 22, 2021 5.730 5.810 5.665 5.710 584,510 -0.03(-0.52%)
Dec 21, 2021 5.700 5.830 5.610 5.740 673,928 +0.07(+1.23%)
Dec 20, 2021 5.600 5.780 5.450 5.670 667,061 +0.02(+0.35%)
Dec 17, 2021 5.440 5.770 5.300 5.650 1,011,972 +0.17(+3.10%)
Dec 16, 2021 5.765 5.795 5.420 5.480 956,676 -0.17(-3.01%)
Dec 15, 2021 5.360 5.670 5.210 5.650 1,943,343 +0.28(+5.21%)
Dec 14, 2021 5.530 5.620 5.320 5.370 1,739,700 -0.23(-4.11%)
Dec 13, 2021 6.000 6.000 5.535 5.600 1,923,966 -0.29(-4.92%)
Dec 10, 2021 6.250 6.320 5.720 5.890 2,513,250 -0.36(-5.76%)
Dec 09, 2021 6.880 6.910 6.190 6.250 2,943,912 -0.58(-8.49%)
Dec 08, 2021 6.830 6.900 6.400 6.830 1,522,420 +0.38(+5.89%)
Dec 07, 2021 6.150 6.600 6.150 6.450 3,007,193 +0.35(+5.74%)
Dec 06, 2021 5.990 6.135 5.710 6.100 1,910,291 +0.03(+0.49%)
Dec 03, 2021 6.660 6.670 5.940 6.070 3,367,210 -0.51(-7.75%)
Dec 02, 2021 6.750 6.800 6.460 6.580 1,939,038 -0.17(-2.52%)
Dec 01, 2021 6.850 7.020 6.690 6.750 2,118,658 -0.07(-1.03%)
Nov 30, 2021 6.870 6.960 6.590 6.820 2,876,187 -0.10(-1.45%)
Nov 29, 2021 7.080 7.130 6.870 6.920 1,596,875 -0.05(-0.72%)
Nov 26, 2021 6.970 7.130 6.780 6.970 1,161,682 -0.10(-1.41%)
Nov 24, 2021 6.690 7.085 6.560 7.070 2,607,711 +0.26(+3.82%)
Nov 23, 2021 6.950 6.970 6.530 6.810 4,041,869 -0.24(-3.40%)
Nov 22, 2021 7.140 7.350 6.360 7.050 11,099,907 +0.32(+4.75%)
Nov 19, 2021 6.780 6.850 6.543 6.730 2,067,456 -0.08(-1.17%)
Nov 18, 2021 6.690 6.820 6.685 6.810 1,879,283 +0.08(+1.19%)
Nov 17, 2021 6.220 7.000 6.120 6.730 5,534,521 +0.61(+9.97%)
Nov 16, 2021 6.040 6.180 5.941 6.120 1,821,068 +0.08(+1.32%)
Nov 15, 2021 5.920 6.040 5.846 6.040 2,330,739 +0.13(+2.20%)
Nov 12, 2021 5.790 5.910 5.640 5.910 2,279,747 +0.04(+0.68%)
Nov 11, 2021 5.740 6.125 5.730 5.870 2,130,216 +0.22(+3.89%)
Nov 10, 2021 5.650 5.650 2,931,599 -0.58(-9.31%)
Nov 09, 2021 6.350 6.410 6.180 6.230 2,424,297 -0.11(-1.74%)
Nov 08, 2021 6.800 6.810 6.300 6.340 1,700,119 -0.42(-6.21%)
Nov 05, 2021 6.510 6.860 6.410 6.760 1,532,264 +0.30(+4.64%)
Nov 04, 2021 6.860 6.970 5.800 6.460 4,333,315 -0.56(-7.98%)
Nov 03, 2021 7.060 7.250 6.995 7.020 3,440,818 -0.05(-0.71%)
Nov 02, 2021 6.980 7.080 6.914 7.070 1,391,882 +0.11(+1.58%)
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.