Skip to main content

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 (%)
Jun 28, 2019 28.60 29.00 27.20 28.70 757,070 +0.40(+1.41%)
Jun 27, 2019 27.50 28.70 27.30 28.30 94,414 +0.80(+2.91%)
Jun 26, 2019 27.10 28.70 26.91 27.50 93,725 +0.70(+2.61%)
Jun 25, 2019 29.00 29.20 26.40 26.80 184,386 -2.30(-7.90%)
Jun 24, 2019 32.70 32.80 28.50 29.10 188,724 -5.00(-14.66%)
Jun 21, 2019 34.00 34.80 33.80 34.10 88,520 +0.30(+0.89%)
Jun 20, 2019 33.80 34.40 33.40 33.80 87,978 +0.30(+0.90%)
Jun 19, 2019 33.30 34.90 32.80 33.50 109,500 +0.50(+1.52%)
Jun 18, 2019 32.00 33.20 32.00 33.00 79,225 +0.70(+2.17%)
Jun 17, 2019 32.60 33.00 31.30 32.30 77,911 +0.40(+1.25%)
Jun 14, 2019 33.00 33.39 31.50 31.90 82,180 -1.30(-3.92%)
Jun 13, 2019 31.20 33.50 30.90 33.20 146,656 +2.20(+7.10%)
Jun 12, 2019 29.40 31.35 29.40 31.00 113,331 +1.40(+4.73%)
Jun 11, 2019 30.00 30.60 28.60 29.60 73,478 -0.30(-1.00%)
Jun 10, 2019 26.10 32.00 26.10 29.90 179,851 +3.70(+14.12%)
Jun 07, 2019 25.70 26.90 25.20 26.20 61,020 +0.20(+0.77%)
Jun 06, 2019 28.90 29.40 25.50 26.00 140,161 -3.00(-10.34%)
Jun 05, 2019 30.30 30.30 28.80 29.00 62,245 -1.00(-3.33%)
Jun 04, 2019 30.20 30.50 29.40 30.00 54,218 +0.10(+0.33%)
Jun 03, 2019 30.30 30.90 29.70 29.90 50,617 -0.50(-1.64%)
May 31, 2019 29.30 31.40 29.00 30.40 69,510 +0.50(+1.67%)
May 30, 2019 30.10 30.90 29.70 29.90 85,630 -0.40(-1.32%)
May 29, 2019 29.70 30.40 29.00 30.30 44,718 +0.20(+0.66%)
May 28, 2019 30.80 31.30 29.90 30.10 55,151 -0.90(-2.90%)
May 24, 2019 30.00 31.10 29.80 31.00 72,410 +1.00(+3.33%)
May 23, 2019 30.30 30.80 29.40 30.00 119,559 -0.90(-2.91%)
May 22, 2019 30.00 31.60 29.10 30.90 222,312 -2.30(-6.93%)
May 21, 2019 33.60 34.40 33.00 33.20 40,729 -0.20(-0.60%)
May 20, 2019 33.80 34.30 32.30 33.40 45,207 -0.30(-0.89%)
May 17, 2019 34.40 35.00 33.00 33.70 50,650 -1.20(-3.44%)
May 16, 2019 34.20 36.00 34.13 34.90 50,296 +0.60(+1.75%)
May 15, 2019 33.70 34.80 33.10 34.30 143,881 +0.40(+1.18%)
May 14, 2019 34.20 34.70 33.40 33.90 38,068 -0.30(-0.88%)
May 13, 2019 35.40 35.80 33.00 34.20 58,221 -1.20(-3.39%)
May 10, 2019 36.70 36.80 35.40 35.40 40,050 -1.50(-4.07%)
May 09, 2019 35.40 37.10 35.10 36.90 70,424 +1.20(+3.36%)
May 08, 2019 35.30 36.00 34.60 35.70 61,189 +0.40(+1.13%)
May 07, 2019 34.30 35.50 33.80 35.30 45,646 +0.30(+0.86%)
May 06, 2019 33.70 35.15 33.70 35.00 37,822 +0.50(+1.45%)
May 03, 2019 34.50 34.80 34.20 34.50 25,310 +0.00(+0.00%)
May 02, 2019 33.80 34.50 33.10 34.50 41,500 +0.50(+1.47%)
May 01, 2019 33.00 34.30 32.30 34.00 53,703 +1.00(+3.03%)
Apr 30, 2019 33.50 33.90 32.00 33.00 51,785 -0.60(-1.79%)
Apr 29, 2019 34.20 34.70 33.60 33.60 32,231 -0.50(-1.47%)
Apr 26, 2019 33.10 34.30 32.70 34.10 44,520 +0.90(+2.71%)
Apr 25, 2019 33.40 33.60 32.60 33.20 39,255 -0.40(-1.19%)
Apr 24, 2019 32.90 34.10 32.70 33.60 94,274 +1.10(+3.38%)
Apr 23, 2019 32.70 33.20 31.80 32.50 97,438 -0.50(-1.52%)
Apr 22, 2019 33.30 33.60 32.30 33.00 93,870 -0.50(-1.49%)
Apr 18, 2019 34.50 35.50 32.80 33.50 118,050 -1.00(-2.90%)
Apr 17, 2019 36.10 36.50 33.90 34.50 108,739 -1.30(-3.63%)
Apr 16, 2019 38.30 38.60 34.50 35.80 186,927 -2.60(-6.77%)
Apr 15, 2019 39.80 39.80 37.90 38.40 93,034 -1.10(-2.78%)
Apr 12, 2019 41.50 41.60 39.20 39.50 123,690 -1.90(-4.59%)
Apr 11, 2019 42.00 42.30 40.80 41.40 94,481 -0.50(-1.19%)
Apr 10, 2019 41.60 42.60 40.70 41.90 220,503 +0.60(+1.45%)
Apr 09, 2019 40.50 41.60 40.10 41.30 125,739 +1.00(+2.48%)
Apr 08, 2019 40.50 41.60 38.90 40.30 112,647 -0.20(-0.49%)
Apr 05, 2019 41.20 41.65 39.30 40.50 225,500 -0.50(-1.22%)
Apr 04, 2019 42.00 43.00 40.60 41.00 189,971 -1.00(-2.38%)
Apr 03, 2019 41.50 42.60 41.00 42.00 94,142 +0.00(+0.00%)
Apr 02, 2019 42.50 42.50 40.80 42.00 305,936 -0.10(-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.