Advanced Flower Capital Inc (AFCG)
NASDAQ
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 | -0.01 | -0.118764845606 | 8.42 | 8.62 | 8.2772 | 129627 | 8.44910462 | CS |
| 4 | -0.09 | -1.05882352941 | 8.5 | 8.88 | 7.8 | 170488 | 8.29408771 | CS |
| 12 | -1.04 | -11.0052910053 | 9.45 | 9.665 | 7.8 | 183169 | 8.48425075 | CS |
| 26 | -2.02 | -19.3672099712 | 10.43 | 10.88 | 7.8 | 178481 | 9.32537508 | CS |
| 52 | -2.79 | -24.9107142857 | 11.2 | 13.28 | 7.8 | 160386 | 10.06672512 | CS |
| 156 | -11.16 | -57.0260602964 | 19.57 | 20.74 | 7.8 | 154288 | 13.00109577 | CS |
| 260 | -12.59 | -59.9523809524 | 21 | 25.5 | 7.8 | 152009 | 14.94550283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 8.41 | 0.01 | 0.12 | 8.4 | 8.46 | 8.36 | 79150 |
| 1741304100 | 8.4 | -0.12 | -1.41 | 8.46 | 8.5 | 8.35 | 91991 |
| 1741217700 | 8.52 | 0.14 | 1.67 | 8.4019 | 8.59 | 8.4 | 156377 |
| 1741131300 | 8.38 | -0.02 | -0.24 | 8.315 | 8.51 | 8.2772 | 115719 |
| 1741044900 | 8.4 | -0.13 | -1.52 | 8.56 | 8.6193 | 8.34 | 151858 |
| 1740785700 | 8.53 | 0.14 | 1.67 | 8.43 | 8.6199999 | 8.33 | 116479 |
| 1740699300 | 8.39 | 0.06 | 0.72 | 8.27 | 8.4149999 | 8.27 | 84746 |
| 1740612900 | 8.33 | -0.04 | -0.48 | 8.35 | 8.48 | 8.23 | 90581 |
| 1740526500 | 8.3699999 | -0.02 | -0.24 | 8.4 | 8.44 | 8.24 | 134397 |
| 1740440100 | 8.39 | 0.48 | 6.07 | 8.25 | 8.505 | 8.22 | 227465 |
| 1740180900 | 7.91 | -0.67 | -7.81 | 8.65 | 8.67 | 7.8 | 1150645 |
| 1740094500 | 8.58 | -0.07 | -0.81 | 8.675 | 8.68 | 8.56 | 73985 |
| 1740008100 | 8.65 | -0.07 | -0.80 | 8.66 | 8.8047 | 8.64 | 55951 |
| 1739921700 | 8.72 | -0.02 | -0.23 | 8.7899999 | 8.84 | 8.67 | 113883 |
| 1739576100 | 8.74 | 0.02 | 0.23 | 8.77 | 8.88 | 8.695 | 127202 |
| 1739489700 | 8.72 | 0.09 | 1.04 | 8.69 | 8.74 | 8.66 | 72560 |
| 1739403300 | 8.63 | 0 | 0.00 | 8.55 | 8.69 | 8.5424 | 88674 |
| 1739316900 | 8.63 | 0.08 | 0.94 | 8.53 | 8.678 | 8.45 | 87062 |
| 1739230500 | 8.55 | 0.12 | 1.42 | 8.5 | 8.59 | 8.44 | 123576 |
| 1738971300 | 8.43 | -0.03 | -0.35 | 8.44 | 8.5 | 8.41 | 90286 |
| 1738884900 | 8.46 | -0.06 | -0.70 | 8.57 | 8.61 | 8.4 | 132514 |
| 1738798500 | 8.52 | 0.17 | 2.04 | 8.36 | 8.6199999 | 8.35 | 169535 |
| 1738712100 | 8.35 | 0.16 | 1.95 | 8.2411999 | 8.38 | 8.2051 | 106385 |
| 1738625700 | 8.19 | 0.05 | 0.61 | 8.09 | 8.26 | 8.09 | 107043 |
| 1738366500 | 8.14 | -0.03 | -0.37 | 8.22 | 8.25 | 8.1199999 | 83310 |
| 1738280100 | 8.17 | 0.04 | 0.49 | 8.19 | 8.24 | 8.115 | 129168 |
| 1738193700 | 8.13 | -0.07 | -0.85 | 8.19 | 8.25 | 7.95 | 155689 |
| 1738107300 | 8.2 | -0.05 | -0.61 | 8.21 | 8.3458 | 8.19 | 87553 |
| 1738020900 | 8.25 | 0.12 | 1.48 | 8.13 | 8.3778 | 8.13 | 144230 |
| 1737761700 | 8.13 | -0.13 | -1.57 | 8.06 | 8.23 | 8.06 | 211757 |
| 1737675300 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 0 |
| 1737588900 | 8.26 | -0.13 | -1.55 | 8.38 | 8.41 | 8.23 | 151703 |
| 1737502500 | 8.39 | -0.23 | -2.67 | 8.645 | 8.6463 | 8.36 | 153916 |
| 1737156900 | 8.6199999 | 0.18 | 2.13 | 8.42 | 8.64 | 8.41 | 165576 |
| 1737070500 | 8.44 | 0.04 | 0.48 | 8.4 | 8.47 | 8.34 | 98440 |
| 1736984100 | 8.4 | 0.09 | 1.08 | 8.49 | 8.49 | 8.22 | 198774 |
| 1736897700 | 8.31 | -0.02 | -0.24 | 8.33 | 8.48 | 8.2899999 | 157725 |
| 1736811300 | 8.33 | 0.11 | 1.34 | 8.2 | 8.35 | 8.125 | 141782 |
| 1736552100 | 8.22 | -0.25 | -2.95 | 8.36 | 8.4289 | 8.08 | 329854 |
| 1736379300 | 8.47 | 0.12 | 1.44 | 8.34 | 8.51 | 8.28 | 243165 |
| 1736292900 | 8.35 | -0.03 | -0.36 | 8.43 | 8.52 | 8.26 | 167521 |
| 1736206500 | 8.38 | -0.25 | -2.90 | 8.645 | 8.67 | 8.38 | 216152 |
| 1735947300 | 8.63 | 0.13 | 1.53 | 8.535 | 8.69 | 8.5193 | 126868 |
| 1735860900 | 8.5 | 0.17 | 2.04 | 8.42 | 8.64 | 8.39 | 154937 |
| 1735688100 | 8.33 | -0.24 | -2.80 | 8.34 | 8.43 | 8.22 | 298414 |
| 1735601700 | 8.57 | -0.12 | -1.38 | 8.69 | 8.76 | 8.4 | 406195 |
| 1735342500 | 8.69 | -0.18 | -2.03 | 8.86 | 8.88 | 8.64 | 226374 |
| 1735256100 | 8.8699999 | -0.04 | -0.45 | 8.84 | 8.98 | 8.8 | 149076 |
| 1735077840 | 8.91 | 0.2 | 2.30 | 8.72 | 8.92 | 8.66 | 110489 |
| 1734996900 | 8.71 | -0.26 | -2.90 | 8.97 | 9.02 | 8.6100999 | 221766 |
| 1734737700 | 8.97 | 0.25 | 2.87 | 8.705 | 9.1 | 8.69 | 361885 |
| 1734651300 | 8.72 | -0.24 | -2.68 | 9.055 | 9.0739 | 8.66 | 239444 |
| 1734564900 | 8.96 | -0.27 | -2.93 | 9.27 | 9.345 | 8.9 | 295817 |
| 1734478500 | 9.23 | -0.07 | -0.75 | 9.38 | 9.4263 | 9.22 | 158159 |
| 1734392100 | 9.3 | -0.29 | -3.02 | 9.65 | 9.65 | 9.26 | 301411 |
| 1734132900 | 9.59 | 0.17 | 1.80 | 9.44 | 9.6649999 | 9.4206 | 159577 |
| 1734046500 | 9.42 | 0.01 | 0.11 | 9.4218 | 9.47 | 9.38 | 84030 |
| 1733960100 | 9.41 | -0.14 | -1.47 | 9.55 | 9.5886 | 9.38 | 145216 |
| 1733873700 | 9.55 | 0.04 | 0.42 | 9.5 | 9.64 | 9.4744 | 118887 |
| 1733787300 | 9.51 | -0.04 | -0.42 | 9.5715 | 9.71 | 9.51 | 109668 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
