Affimed Ord Shs (NQ: AFMD )

6.390 USD +0.040 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.860 2.900 2.720 2.870 7,570,700 +0.04(+1.41%)
Jun 27, 2019 2.750 2.870 2.730 2.830 944,148 +0.08(+2.91%)
Jun 26, 2019 2.710 2.870 2.691 2.750 937,258 +0.07(+2.61%)
Jun 25, 2019 2.900 2.920 2.640 2.680 1,843,862 -0.23(-7.90%)
Jun 24, 2019 3.270 3.280 2.850 2.910 1,887,243 -0.50(-14.66%)
Jun 21, 2019 3.400 3.480 3.380 3.410 885,200 +0.03(+0.89%)
Jun 20, 2019 3.380 3.440 3.340 3.380 879,787 +0.03(+0.90%)
Jun 19, 2019 3.330 3.490 3.280 3.350 1,095,007 +0.05(+1.52%)
Jun 18, 2019 3.200 3.320 3.200 3.300 792,254 +0.07(+2.17%)
Jun 17, 2019 3.260 3.300 3.130 3.230 779,118 +0.04(+1.25%)
Jun 14, 2019 3.300 3.339 3.150 3.190 821,800 -0.13(-3.92%)
Jun 13, 2019 3.120 3.350 3.090 3.320 1,466,560 +0.22(+7.10%)
Jun 12, 2019 2.940 3.135 2.940 3.100 1,133,310 +0.14(+4.73%)
Jun 11, 2019 3.000 3.060 2.860 2.960 734,788 -0.03(-1.00%)
Jun 10, 2019 2.610 3.200 2.610 2.990 1,798,519 +0.37(+14.12%)
Jun 07, 2019 2.570 2.690 2.520 2.620 610,200 +0.02(+0.77%)
Jun 06, 2019 2.890 2.940 2.550 2.600 1,401,611 -0.30(-10.34%)
Jun 05, 2019 3.030 3.030 2.880 2.900 622,456 -0.10(-3.33%)
Jun 04, 2019 3.020 3.050 2.940 3.000 542,185 +0.01(+0.33%)
Jun 03, 2019 3.030 3.090 2.970 2.990 506,170 -0.05(-1.64%)
May 31, 2019 2.930 3.140 2.900 3.040 695,100 +0.05(+1.67%)
May 30, 2019 3.010 3.090 2.970 2.990 856,300 -0.04(-1.32%)
May 29, 2019 2.970 3.040 2.900 3.030 447,182 +0.02(+0.66%)
May 28, 2019 3.080 3.130 2.990 3.010 551,514 -0.09(-2.90%)
May 24, 2019 3.000 3.110 2.980 3.100 724,100 +0.10(+3.33%)
May 23, 2019 3.030 3.080 2.940 3.000 1,195,593 -0.09(-2.91%)
May 22, 2019 3.000 3.160 2.910 3.090 2,223,123 -0.23(-6.93%)
May 21, 2019 3.360 3.440 3.300 3.320 407,291 -0.02(-0.60%)
May 20, 2019 3.380 3.430 3.230 3.340 452,077 -0.03(-0.89%)
May 17, 2019 3.440 3.500 3.300 3.370 506,500 -0.12(-3.44%)
May 16, 2019 3.420 3.600 3.413 3.490 502,967 +0.06(+1.75%)
May 15, 2019 3.370 3.480 3.310 3.430 1,438,817 +0.04(+1.18%)
May 14, 2019 3.420 3.470 3.340 3.390 380,688 -0.03(-0.88%)
May 13, 2019 3.540 3.580 3.300 3.420 582,216 -0.12(-3.39%)
May 10, 2019 3.670 3.680 3.540 3.540 400,500 -0.15(-4.07%)
May 09, 2019 3.540 3.710 3.510 3.690 704,247 +0.12(+3.36%)
May 08, 2019 3.530 3.600 3.460 3.570 611,895 +0.04(+1.13%)
May 07, 2019 3.430 3.550 3.380 3.530 456,463 +0.03(+0.86%)
May 06, 2019 3.370 3.515 3.370 3.500 378,228 +0.05(+1.45%)
May 03, 2019 3.450 3.480 3.420 3.450 253,100 +0.00(+0.00%)
May 02, 2019 3.380 3.450 3.310 3.450 415,005 +0.05(+1.47%)
May 01, 2019 3.300 3.430 3.230 3.400 537,031 +0.10(+3.03%)
Apr 30, 2019 3.350 3.390 3.200 3.300 517,854 -0.06(-1.79%)
Apr 29, 2019 3.420 3.470 3.360 3.360 322,319 -0.05(-1.47%)
Apr 26, 2019 3.310 3.430 3.270 3.410 445,200 +0.09(+2.71%)
Apr 25, 2019 3.340 3.360 3.260 3.320 392,550 -0.04(-1.19%)
Apr 24, 2019 3.290 3.410 3.270 3.360 942,746 +0.11(+3.38%)
Apr 23, 2019 3.270 3.320 3.180 3.250 974,380 -0.05(-1.52%)
Apr 22, 2019 3.330 3.360 3.230 3.300 938,700 -0.05(-1.49%)
Apr 18, 2019 3.450 3.550 3.280 3.350 1,180,500 -0.10(-2.90%)
Apr 17, 2019 3.610 3.650 3.390 3.450 1,087,391 -0.13(-3.63%)
Apr 16, 2019 3.830 3.860 3.450 3.580 1,869,274 -0.26(-6.77%)
Apr 15, 2019 3.980 3.980 3.790 3.840 930,342 -0.11(-2.78%)
Apr 12, 2019 4.150 4.160 3.920 3.950 1,236,900 -0.19(-4.59%)
Apr 11, 2019 4.200 4.230 4.080 4.140 944,818 -0.05(-1.19%)
Apr 10, 2019 4.160 4.260 4.070 4.190 2,205,035 +0.06(+1.45%)
Apr 09, 2019 4.050 4.160 4.010 4.130 1,257,396 +0.10(+2.48%)
Apr 08, 2019 4.050 4.160 3.890 4.030 1,126,473 -0.02(-0.49%)
Apr 05, 2019 4.120 4.165 3.930 4.050 2,255,000 -0.05(-1.22%)
Apr 04, 2019 4.200 4.300 4.060 4.100 1,899,716 -0.10(-2.38%)
Apr 03, 2019 4.150 4.260 4.100 4.200 941,427 +0.00(+0.00%)
Apr 02, 2019 4.250 4.250 4.080 4.200 3,059,364 -0.01(-0.24%)
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.