Affimed NV (AFMD)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -3.32480818414 | 3.91 | 4.1976 | 3.74 | 79768 | 4.01394887 | CS |
| 4 | -0.36 | -8.69565217391 | 4.14 | 4.505 | 3.61 | 71425 | 3.99941825 | CS |
| 12 | -1.67 | -30.6422018349 | 5.45 | 5.84 | 3.61 | 100541 | 4.71223817 | CS |
| 26 | -1.28 | -25.2964426877 | 5.06 | 8.95 | 3.61 | 396354 | 6.73376374 | CS |
| 52 | -1.115 | -22.7783452503 | 4.895 | 8.95 | 2.235 | 617326 | 5.48772652 | CS |
| 156 | -58.62 | -93.9423076923 | 62.4 | 73.5 | 2.235 | 1100950 | 25.76108097 | CS |
| 260 | -32.52 | -89.5867768595 | 36.3 | 117.4 | 2.235 | 1225313 | 41.61671813 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 3.96 | -0.06 | -1.49 | 4.14 | 4.14 | 3.93 | 82005 |
| 1726698900 | 4.0199999 | -0.05 | -1.23 | 4.07 | 4.174 | 4 | 62485 |
| 1726612500 | 4.07 | 0.09 | 2.26 | 4.01 | 4.1976 | 3.97 | 121770 |
| 1726526100 | 3.98 | -0.02 | -0.50 | 4.04 | 4.0599999 | 3.92 | 46503 |
| 1726266900 | 4 | 0.13 | 3.36 | 3.91 | 4.1 | 3.84 | 86075 |
| 1726180500 | 3.87 | 0.02 | 0.52 | 3.87 | 3.92 | 3.85 | 27935 |
| 1726094100 | 3.85 | -0.04 | -1.03 | 3.88 | 3.9 | 3.73 | 38167 |
| 1726007700 | 3.89 | -0.03 | -0.77 | 3.95 | 3.95 | 3.81 | 43670 |
| 1725921300 | 3.92 | 0.16 | 4.26 | 3.81 | 4.04 | 3.76 | 72802 |
| 1725662100 | 3.76 | -0.03 | -0.79 | 3.84 | 3.89 | 3.61 | 82801 |
| 1725575700 | 3.79 | 0.04 | 1.07 | 3.93 | 3.943 | 3.61 | 152709 |
| 1725489300 | 3.75 | -0.2 | -5.06 | 3.94 | 4.0847 | 3.72 | 96146 |
| 1725402900 | 3.95 | -0.28 | -6.62 | 4.2699999 | 4.2699999 | 3.9 | 75379 |
| 1725057300 | 4.23 | -0.19 | -4.30 | 4.49 | 4.49 | 4.1 | 102819 |
| 1724970900 | 4.42 | 0.25 | 6.00 | 4.16 | 4.505 | 4.14 | 80565 |
| 1724884500 | 4.17 | -0.02 | -0.36 | 4.14 | 4.23 | 4.095 | 41145 |
| 1724798100 | 4.1849999 | -0.02 | -0.36 | 4.22 | 4.3299 | 4.1 | 39618 |
| 1724711700 | 4.2 | -0.01 | -0.24 | 4.2699999 | 4.2699999 | 4.11 | 37433 |
| 1724452500 | 4.21 | 0.08 | 1.94 | 4.14 | 4.25 | 4.111 | 67057 |
| 1724366100 | 4.13 | -0.13 | -3.05 | 4.26 | 4.26 | 4.07 | 65160 |
| 1724279700 | 4.26 | 0.07 | 1.67 | 4.23 | 4.35 | 4.1509 | 66059 |
| 1724193300 | 4.19 | 0.05 | 1.21 | 4.14 | 4.37 | 4.12 | 58378 |
| 1724106900 | 4.14 | 0.16 | 4.02 | 3.98 | 4.16 | 3.9501 | 40048 |
| 1723847700 | 3.98 | 0.03 | 0.76 | 3.95 | 4.1 | 3.95 | 82125 |
| 1723761300 | 3.95 | -0.01 | -0.25 | 4.04 | 4.09 | 3.9 | 84685 |
| 1723674900 | 3.96 | -0.12 | -2.94 | 4.08 | 4.12 | 3.9 | 64531 |
| 1723588500 | 4.08 | 0 | 0.00 | 4.09 | 4.23 | 4.07 | 30062 |
| 1723502100 | 4.08 | -0.02 | -0.49 | 4.15 | 4.35 | 3.96 | 80258 |
| 1723242900 | 4.1 | -0.12 | -2.84 | 4.23 | 4.25 | 3.89 | 105231 |
| 1723156500 | 4.22 | -0.17 | -3.87 | 4.48 | 4.48 | 4.17 | 99068 |
| 1723070100 | 4.39 | 0.04 | 0.92 | 4.47 | 4.4898999 | 4.3 | 78832 |
| 1722983700 | 4.35 | -0.01 | -0.23 | 4.36 | 4.5199999 | 4.29 | 76827 |
| 1722897300 | 4.36 | -0.33 | -7.04 | 4.39 | 4.66 | 4.3099999 | 147618 |
| 1722638100 | 4.69 | -0.38 | -7.50 | 4.93 | 5.03 | 4.635 | 142193 |
| 1722551700 | 5.07 | 0 | 0.00 | 5.13 | 5.16 | 4.87 | 113732 |
| 1722465300 | 5.07 | -0.31 | -5.76 | 5.4 | 5.48 | 5.05 | 95087 |
| 1722378900 | 5.38 | 0.17 | 3.26 | 5.21 | 5.45 | 5.1449999 | 297830 |
| 1722292500 | 5.21 | 0.09 | 1.76 | 5.14 | 5.23 | 5.0256 | 76774 |
| 1722033300 | 5.12 | 0.02 | 0.39 | 5.17 | 5.225 | 5.09 | 93984 |
| 1721946900 | 5.1 | -0.02 | -0.39 | 4.99 | 5.3 | 4.99 | 110899 |
| 1721860500 | 5.12 | -0.09 | -1.73 | 5.19 | 5.33 | 5.0599999 | 70579 |
| 1721774100 | 5.21 | 0.05 | 1.07 | 5.08 | 5.25 | 5.08 | 61979 |
| 1721687700 | 5.155 | 0 | 0.10 | 5.12 | 5.2699999 | 4.99 | 69795 |
| 1721428500 | 5.15 | -0.29 | -5.33 | 5.36 | 5.515 | 5.12 | 53753 |
| 1721342100 | 5.44 | -0.1 | -1.81 | 5.47 | 5.69 | 5.35 | 73677 |
| 1721255700 | 5.54 | -0.01 | -0.18 | 5.61 | 5.84 | 5.38 | 238262 |
| 1721169300 | 5.55 | 0.45 | 8.82 | 5.12 | 5.57 | 5.1 | 216250 |
| 1721082900 | 5.1 | -0.05 | -0.97 | 5.15 | 5.19 | 4.99 | 103027 |
| 1720823700 | 5.15 | 0.01 | 0.19 | 5.14 | 5.36 | 5.0199999 | 236823 |
| 1720737300 | 5.14 | 0.08 | 1.58 | 5.1 | 5.25 | 5.0206 | 114627 |
| 1720650900 | 5.0599999 | 0.05 | 1.00 | 4.95 | 5.13 | 4.92 | 159349 |
| 1720564500 | 5.01 | 0.13 | 2.66 | 4.88 | 5.09 | 4.8099999 | 125690 |
| 1720478100 | 4.88 | -0.15 | -2.89 | 5.14 | 5.21 | 4.85 | 179584 |
| 1720218900 | 5.025 | -0.07 | -1.28 | 5.03 | 5.16 | 4.8 | 276101 |
| 1720040640 | 5.09 | -0.07 | -1.26 | 5.12 | 5.26 | 5.03 | 61903 |
| 1719959700 | 5.155 | -0.26 | -4.71 | 5.38 | 5.455 | 5.07 | 144279 |
| 1719873300 | 5.41 | -0.04 | -0.73 | 5.45 | 5.45 | 5.17 | 178698 |
| 1719614100 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1719527700 | 5.45 | -0.12 | -2.15 | 5.62 | 5.62 | 5.37 | 162814 |
| 1719441300 | 5.57 | -0.15 | -2.62 | 5.73 | 5.85 | 5.4 | 273864 |
| 1719354900 | 5.72 | -0.21 | -3.54 | 5.94 | 5.99 | 5.6449999 | 123186 |
| 1719268500 | 5.93 | 0.06 | 1.02 | 5.96 | 6.2403 | 5.8 | 151930 |
| 1719009300 | 5.87 | -0.03 | -0.51 | 6.01 | 6.01 | 5.78 | 126346 |
| 1718922900 | 5.9 | -0.15 | -2.48 | 5.7699999 | 6.09 | 5.75 | 201886 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
