Affluent Medical (AFME)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.316455696203 | 1.58 | 1.625 | 1.54 | 1933 | 1.55939052 | DE |
| 4 | -0.23 | -12.7423822715 | 1.805 | 1.82 | 1.54 | 2701 | 1.63491941 | DE |
| 12 | -0.445 | -22.0297029703 | 2.02 | 2.02 | 1.52 | 3517 | 1.73502841 | DE |
| 26 | -0.145 | -8.43023255814 | 1.72 | 2.13 | 1.225 | 7234 | 1.73453845 | DE |
| 52 | 0.38 | 31.7991631799 | 1.195 | 2.3 | 0.93 | 8071 | 1.6265578 | DE |
| 156 | -5.145 | -76.5625 | 6.72 | 7.08 | 0.93 | 5230 | 2.05082484 | DE |
| 260 | -6.225 | -79.8076923077 | 7.8 | 8.6 | 0.93 | 5405 | 2.34221511 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 1.575 | 0.03 | 2.27 | 1.56 | 1.575 | 1.56 | 954 |
| 1720024200 | 1.54 | -0.02 | -1.28 | 1.58 | 1.595 | 1.54 | 3090 |
| 1719937800 | 1.56 | -0.04 | -2.50 | 1.62 | 1.62 | 1.56 | 2270 |
| 1719851400 | 1.6 | 0.04 | 2.24 | 1.56 | 1.6 | 1.56 | 710 |
| 1719592200 | 1.565 | -0.02 | -0.95 | 1.58 | 1.625 | 1.565 | 2640 |
| 1719505800 | 1.58 | -0.04 | -2.47 | 1.625 | 1.6399999 | 1.58 | 914 |
| 1719419400 | 1.62 | -0.04 | -2.11 | 1.655 | 1.655 | 1.62 | 1479 |
| 1719333000 | 1.655 | 0.03 | 1.85 | 1.66 | 1.66 | 1.6299999 | 1048 |
| 1719246600 | 1.625 | -0.04 | -2.11 | 1.6399999 | 1.655 | 1.62 | 2320 |
| 1718987400 | 1.66 | 0.02 | 1.53 | 1.635 | 1.66 | 1.605 | 663 |
| 1718901000 | 1.635 | 0.03 | 2.19 | 1.6 | 1.6399999 | 1.6 | 2453 |
| 1718814600 | 1.6 | -0.04 | -2.44 | 1.66 | 1.68 | 1.6 | 6525 |
| 1718728200 | 1.6399999 | 0.06 | 3.80 | 1.6 | 1.6399999 | 1.6 | 3781 |
| 1718641800 | 1.58 | -0.06 | -3.36 | 1.62 | 1.62 | 1.58 | 1400 |
| 1718382600 | 1.635 | -0.11 | -6.30 | 1.72 | 1.72 | 1.55 | 11617 |
| 1718296200 | 1.745 | 0.01 | 0.29 | 1.745 | 1.745 | 1.7 | 2311 |
| 1718209800 | 1.74 | -0.01 | -0.29 | 1.745 | 1.745 | 1.74 | 321 |
| 1718123400 | 1.745 | -0.01 | -0.57 | 1.82 | 1.82 | 1.74 | 3457 |
| 1718037000 | 1.755 | 0 | 0.00 | 1.755 | 1.755 | 1.755 | 0 |
| 1717777800 | 1.755 | -0.05 | -2.77 | 1.805 | 1.805 | 1.74 | 3358 |
| 1717691400 | 1.805 | -0.03 | -1.37 | 1.83 | 1.835 | 1.73 | 3846 |
| 1717605000 | 1.83 | 0.02 | 0.83 | 1.8 | 1.83 | 1.8 | 417 |
| 1717518600 | 1.815 | -0.01 | -0.27 | 1.775 | 1.855 | 1.765 | 7631 |
| 1717432200 | 1.82 | 0.02 | 1.11 | 1.88 | 1.915 | 1.8 | 17100 |
| 1717173000 | 1.8 | 0.02 | 1.12 | 1.72 | 1.8 | 1.72 | 7088 |
| 1717086600 | 1.78 | 0.07 | 4.09 | 1.8 | 1.8 | 1.705 | 4117 |
| 1717000200 | 1.71 | 0.02 | 1.48 | 1.7 | 1.78 | 1.7 | 15126 |
| 1716913800 | 1.685 | -0.03 | -1.75 | 1.7 | 1.715 | 1.685 | 1410 |
| 1716827400 | 1.715 | 0.01 | 0.29 | 1.7 | 1.715 | 1.7 | 1330 |
| 1716568200 | 1.71 | -0.01 | -0.58 | 1.72 | 1.72 | 1.685 | 1137 |
| 1716481800 | 1.72 | 0.04 | 2.38 | 1.7 | 1.76 | 1.6399999 | 5414 |
| 1716395400 | 1.68 | 0 | 0.00 | 1.68 | 1.7 | 1.68 | 1246 |
| 1716309000 | 1.68 | -0.02 | -1.18 | 1.7 | 1.7 | 1.68 | 275 |
| 1716222600 | 1.7 | 0.04 | 2.72 | 1.675 | 1.715 | 1.645 | 1021 |
| 1715963400 | 1.655 | -0.03 | -1.78 | 1.685 | 1.73 | 1.6399999 | 5297 |
| 1715877000 | 1.685 | -0.04 | -2.03 | 1.7 | 1.7 | 1.68 | 2952 |
| 1715790600 | 1.72 | -0.06 | -3.37 | 1.78 | 1.78 | 1.72 | 987 |
| 1715704200 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1715617800 | 1.78 | 0.02 | 1.14 | 1.76 | 1.78 | 1.76 | 738 |
| 1715358600 | 1.76 | -0.02 | -1.12 | 1.78 | 1.78 | 1.76 | 1185 |
| 1715272200 | 1.78 | 0.12 | 7.23 | 1.78 | 1.78 | 1.775 | 7853 |
| 1715185800 | 1.66 | 0 | 0.30 | 1.66 | 1.66 | 1.66 | 252 |
| 1715099400 | 1.655 | 0.02 | 1.22 | 1.6399999 | 1.655 | 1.62 | 761 |
| 1715013000 | 1.635 | 0.05 | 3.48 | 1.59 | 1.635 | 1.59 | 3583 |
| 1714753800 | 1.58 | -0.12 | -6.78 | 1.66 | 1.66 | 1.52 | 9408 |
| 1714667400 | 1.695 | -0.02 | -0.88 | 1.66 | 1.755 | 1.66 | 3415 |
| 1714494600 | 1.71 | -0.01 | -0.58 | 1.71 | 1.74 | 1.71 | 805 |
| 1714408200 | 1.72 | -0.01 | -0.58 | 1.72 | 1.74 | 1.72 | 2810 |
| 1714149000 | 1.73 | -0.03 | -1.70 | 1.76 | 1.76 | 1.72 | 2169 |
| 1714062600 | 1.76 | 0.02 | 1.15 | 1.745 | 1.76 | 1.74 | 767 |
| 1713976200 | 1.74 | -0.02 | -1.14 | 1.75 | 1.76 | 1.74 | 2150 |
| 1713889800 | 1.76 | -0.04 | -2.22 | 1.8 | 1.8 | 1.755 | 3889 |
| 1713803400 | 1.8 | -0.08 | -4.26 | 1.9 | 1.92 | 1.8 | 8371 |
| 1713544200 | 1.88 | 0.03 | 1.90 | 1.82 | 1.9 | 1.81 | 5043 |
| 1713457800 | 1.845 | -0.06 | -2.89 | 1.95 | 1.96 | 1.845 | 3640 |
| 1713371400 | 1.9 | -0.03 | -1.55 | 1.94 | 1.95 | 1.9 | 2659 |
| 1713285000 | 1.93 | 0.03 | 1.58 | 1.905 | 1.935 | 1.88 | 1637 |
| 1713198600 | 1.9 | -0.09 | -4.52 | 1.99 | 1.99 | 1.89 | 4701 |
| 1712939400 | 1.99 | -0.02 | -1.00 | 2.02 | 2.02 | 1.925 | 6925 |
| 1712853000 | 2.0099999 | 0.01 | 0.50 | 2 | 2.06 | 1.98 | 6329 |
| 1712766600 | 2 | 0.03 | 1.52 | 2 | 2.0299999 | 1.975 | 9228 |
| 1712680200 | 1.97 | 0.09 | 4.79 | 1.9 | 1.99 | 1.9 | 11749 |
| 1712593800 | 1.88 | 0.04 | 2.17 | 1.86 | 1.88 | 1.85 | 8550 |
| 1712334600 | 1.84 | 0.13 | 7.60 | 1.75 | 1.84 | 1.75 | 12527 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
