Affimed Ord Shs (NQ: AFMD )

5.370 +0.040 (+0.75%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 3.180 3.180 2.910 2.940 603,759 -0.25(-7.98%)
Sep 27, 2019 3.280 3.380 3.160 3.195 584,300 -0.04(-1.08%)
Sep 26, 2019 3.420 3.441 3.230 3.230 522,562 -0.18(-5.28%)
Sep 25, 2019 3.440 3.550 3.350 3.410 679,049 -0.03(-0.87%)
Sep 24, 2019 3.490 3.540 3.360 3.440 667,155 -0.07(-1.99%)
Sep 23, 2019 3.390 3.650 3.374 3.510 704,286 +0.08(+2.33%)
Sep 20, 2019 3.630 3.680 3.350 3.430 1,269,400 -0.20(-5.51%)
Sep 19, 2019 3.680 3.740 3.570 3.630 562,972 -0.02(-0.55%)
Sep 18, 2019 3.560 3.730 3.550 3.650 1,072,511 +0.06(+1.67%)
Sep 17, 2019 3.400 3.595 3.300 3.590 1,200,159 +0.22(+6.53%)
Sep 16, 2019 3.260 3.430 3.260 3.370 1,113,368 +0.13(+4.01%)
Sep 13, 2019 3.150 3.280 3.130 3.240 722,200 +0.11(+3.51%)
Sep 12, 2019 2.940 3.190 2.882 3.130 1,113,532 +0.21(+7.19%)
Sep 11, 2019 2.900 2.940 2.850 2.920 518,099 +0.03(+1.04%)
Sep 10, 2019 2.930 2.950 2.830 2.890 389,720 -0.02(-0.69%)
Sep 09, 2019 2.850 2.940 2.780 2.910 518,806 +0.07(+2.46%)
Sep 06, 2019 2.930 2.940 2.840 2.840 323,600 -0.09(-3.07%)
Sep 05, 2019 2.840 3.000 2.800 2.930 717,470 +0.12(+4.27%)
Sep 04, 2019 2.770 2.820 2.730 2.810 240,824 +0.05(+1.81%)
Sep 03, 2019 2.730 2.850 2.690 2.760 247,734 -0.02(-0.72%)
Aug 30, 2019 2.820 2.870 2.760 2.780 189,500 -0.04(-1.42%)
Aug 29, 2019 2.770 2.840 2.740 2.820 206,532 +0.08(+2.92%)
Aug 28, 2019 2.660 2.770 2.640 2.740 395,102 +0.07(+2.62%)
Aug 27, 2019 2.690 2.790 2.630 2.670 287,724 -0.05(-1.84%)
Aug 26, 2019 2.720 2.749 2.650 2.720 149,654 +0.04(+1.49%)
Aug 23, 2019 2.800 2.814 2.670 2.680 334,500 -0.12(-4.29%)
Aug 22, 2019 2.810 2.860 2.710 2.800 230,595 +0.00(+0.00%)
Aug 21, 2019 2.880 2.880 2.780 2.800 264,131 -0.05(-1.75%)
Aug 20, 2019 2.850 2.890 2.760 2.850 396,084 +0.02(+0.71%)
Aug 19, 2019 2.760 2.865 2.710 2.830 342,602 +0.11(+4.04%)
Aug 16, 2019 2.700 2.790 2.680 2.720 400,800 +0.02(+0.74%)
Aug 15, 2019 2.800 2.900 2.670 2.700 634,848 -0.12(-4.26%)
Aug 14, 2019 2.750 2.820 2.690 2.820 349,705 +0.00(+0.00%)
Aug 13, 2019 2.760 2.830 2.700 2.820 568,549 +0.07(+2.55%)
Aug 12, 2019 2.910 2.920 2.670 2.750 689,019 -0.19(-6.46%)
Aug 09, 2019 2.790 2.960 2.700 2.940 778,400 +0.17(+6.14%)
Aug 08, 2019 2.750 2.790 2.670 2.770 355,666 +0.04(+1.47%)
Aug 07, 2019 2.750 2.850 2.630 2.730 446,878 +0.02(+0.74%)
Aug 06, 2019 2.720 2.750 2.570 2.710 459,747 +0.02(+0.74%)
Aug 05, 2019 2.900 2.900 2.680 2.690 742,118 -0.27(-9.12%)
Aug 02, 2019 2.800 2.970 2.700 2.960 1,063,100 +0.13(+4.59%)
Aug 01, 2019 3.030 3.060 2.780 2.830 649,457 -0.17(-5.67%)
Jul 31, 2019 2.950 3.120 2.950 3.000 484,677 +0.02(+0.67%)
Jul 30, 2019 2.940 2.980 2.865 2.980 304,627 +0.02(+0.68%)
Jul 29, 2019 2.970 3.000 2.940 2.960 399,507 -0.03(-1.00%)
Jul 26, 2019 2.920 3.000 2.860 2.990 557,500 +0.09(+3.10%)
Jul 25, 2019 2.920 3.020 2.890 2.900 532,947 -0.02(-0.68%)
Jul 24, 2019 2.970 2.970 2.880 2.920 280,289 -0.02(-0.68%)
Jul 23, 2019 2.970 3.000 2.880 2.940 555,434 +0.00(+0.00%)
Jul 22, 2019 3.100 3.130 2.920 2.940 799,979 -0.16(-5.16%)
Jul 19, 2019 3.170 3.180 3.090 3.100 511,400 -0.05(-1.59%)
Jul 18, 2019 3.080 3.180 3.055 3.150 777,330 +0.11(+3.62%)
Jul 17, 2019 3.010 3.100 3.010 3.040 570,908 -0.02(-0.65%)
Jul 16, 2019 3.140 3.160 3.020 3.060 706,940 -0.09(-2.86%)
Jul 15, 2019 3.160 3.190 3.080 3.150 763,258 +0.02(+0.64%)
Jul 12, 2019 3.000 3.160 2.960 3.130 1,238,800 +0.15(+5.03%)
Jul 11, 2019 2.850 3.000 2.820 2.980 938,281 +0.14(+4.93%)
Jul 10, 2019 2.820 2.870 2.760 2.840 1,029,050 +0.02(+0.71%)
Jul 09, 2019 2.820 2.855 2.765 2.820 772,379 -0.02(-0.70%)
Jul 08, 2019 2.910 2.960 2.770 2.840 903,440 -0.07(-2.41%)
Jul 05, 2019 2.950 2.950 2.840 2.910 658,700 -0.04(-1.36%)
Jul 03, 2019 2.880 2.960 2.860 2.950 536,000 +0.05(+1.72%)
Jul 02, 2019 2.990 2.990 2.870 2.900 990,310 -0.07(-2.36%)
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.