Affimed NV (AFMD)
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 | 0.09 | 7.08661417323 | 1.27 | 1.54 | 1.19 | 429182 | 1.28945633 | CS |
| 4 | -0.96 | -41.3793103448 | 2.32 | 2.6399 | 1.1438 | 563034 | 1.69452038 | CS |
| 12 | -1.64 | -54.6666666667 | 3 | 4.0413 | 1.1438 | 304917 | 2.20855191 | CS |
| 26 | -3.76 | -73.4375 | 5.12 | 5.84 | 1.1438 | 190603 | 2.81645073 | CS |
| 52 | -4.985 | -78.5657998424 | 6.345 | 8.95 | 1.1438 | 424178 | 5.684012 | CS |
| 156 | -54.14 | -97.5495495495 | 55.5 | 57.6 | 1.1438 | 968098 | 18.93311239 | CS |
| 260 | -24.94 | -94.8288973384 | 26.3 | 117.4 | 1.1438 | 1197556 | 41.64242039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 1.36 | 0.01 | 0.74 | 1.35 | 1.3799999 | 1.31 | 207543 |
| 1735860900 | 1.35 | 0.16 | 13.45 | 1.2402 | 1.54 | 1.2401 | 778337 |
| 1735688100 | 1.19 | -0.05 | -4.03 | 1.24 | 1.2992999 | 1.19 | 312194 |
| 1735601700 | 1.24 | -0.05 | -3.88 | 1.32 | 1.32 | 1.21 | 345819 |
| 1735342500 | 1.29 | 0.02 | 1.57 | 1.275 | 1.3292 | 1.2602 | 260224 |
| 1735256100 | 1.27 | 0.03 | 2.42 | 1.22 | 1.33 | 1.2102 | 225687 |
| 1735077840 | 1.24 | 0.05 | 4.20 | 1.2 | 1.25 | 1.16 | 251918 |
| 1734996900 | 1.19 | 0 | 0.00 | 1.19 | 1.23 | 1.16 | 381579 |
| 1734737700 | 1.19 | 0.01 | 0.85 | 1.21 | 1.25 | 1.1438 | 414266 |
| 1734651300 | 1.18 | -0.08 | -6.35 | 1.2649999 | 1.27 | 1.15 | 760950 |
| 1734564900 | 1.26 | -0.25 | -16.56 | 1.46 | 1.5 | 1.18 | 764145 |
| 1734478500 | 1.51 | -0.62 | -29.11 | 1.75 | 1.79 | 1.4 | 1664478 |
| 1734392100 | 2.13 | -0.02 | -0.93 | 2.2 | 2.2 | 2.06 | 233722 |
| 1734132900 | 2.15 | -0.03 | -1.38 | 2.15 | 2.176 | 2.0801 | 206588 |
| 1734046500 | 2.18 | -0.08 | -3.54 | 2.31 | 2.31 | 2.02 | 506088 |
| 1733960100 | 2.2599999 | -0.06 | -2.59 | 2.36 | 2.36 | 2.18 | 332031 |
| 1733873700 | 2.32 | -0.07 | -2.93 | 2.3523 | 2.45 | 2.1923 | 415287 |
| 1733787300 | 2.39 | 0.06 | 2.58 | 2.5 | 2.6299 | 2.25 | 1733379 |
| 1733528100 | 2.33 | 0.01 | 0.43 | 2.395 | 2.43 | 2.2498999 | 319539 |
| 1733441700 | 2.32 | -0.16 | -6.45 | 2.43 | 2.82 | 2.25 | 1815984 |
| 1733355300 | 2.48 | -0.01 | -0.40 | 2.4801 | 2.54 | 2.37 | 286490 |
| 1733268900 | 2.49 | -0.29 | -10.43 | 2.8 | 2.805 | 2.4 | 408407 |
| 1733182500 | 2.7799999 | -0.06 | -2.11 | 2.85 | 2.89 | 2.75 | 172924 |
| 1732917840 | 2.84 | 0 | 0.00 | 2.88 | 2.88 | 2.762 | 97822 |
| 1732750500 | 2.84 | -0.03 | -1.05 | 2.92 | 2.92 | 2.71 | 154754 |
| 1732664100 | 2.87 | -0.13 | -4.33 | 3.02 | 3.0200999 | 2.66 | 200834 |
| 1732577700 | 3 | 0.38 | 14.50 | 2.72 | 3.0982 | 2.68 | 220746 |
| 1732318500 | 2.62 | -0.02 | -0.76 | 2.64 | 2.755 | 2.61 | 207610 |
| 1732232100 | 2.64 | -0.08 | -2.94 | 2.88 | 2.9 | 2.64 | 275466 |
| 1732145700 | 2.72 | -0.28 | -9.33 | 3.02 | 3.02 | 2.72 | 363224 |
| 1732059300 | 3 | -0.16 | -5.06 | 3.14 | 3.16 | 2.9 | 233091 |
| 1731972900 | 3.16 | -0.32 | -9.20 | 3.52 | 3.54 | 3.14 | 128932 |
| 1731713700 | 3.48 | -0.17 | -4.66 | 3.66 | 3.76 | 3.4699 | 132259 |
| 1731627300 | 3.65 | -0.1 | -2.67 | 3.7926 | 4.0413 | 3.63 | 162313 |
| 1731540900 | 3.75 | -0.01 | -0.27 | 3.76 | 3.9 | 3.63 | 77658 |
| 1731454500 | 3.76 | -0.06 | -1.57 | 3.84 | 3.93 | 3.735204 | 70908 |
| 1731368100 | 3.82 | -0.03 | -0.78 | 3.77 | 3.94 | 3.77 | 68806 |
| 1731108900 | 3.85 | 0.02 | 0.52 | 3.9 | 3.94 | 3.7152 | 113535 |
| 1731022500 | 3.83 | 0.26 | 7.28 | 3.7099 | 3.98 | 3.61 | 173091 |
| 1730936100 | 3.57 | -0.09 | -2.46 | 3.71 | 3.81 | 3.52 | 226105 |
| 1730849700 | 3.66 | 0.39 | 11.93 | 3.2599999 | 3.7199 | 3.25 | 195811 |
| 1730763300 | 3.27 | 0.01 | 0.31 | 3.24 | 3.34 | 3.195 | 32548 |
| 1730500500 | 3.2599999 | 0.03 | 0.93 | 3.25 | 3.336 | 3.1589999 | 82891 |
| 1730414100 | 3.23 | -0.11 | -3.29 | 3.315 | 3.315 | 3.17 | 72648 |
| 1730327700 | 3.34 | -0.01 | -0.30 | 3.34 | 3.36 | 3.3001 | 53012 |
| 1730241300 | 3.35 | -0.02 | -0.59 | 3.5144 | 3.5144 | 3.2799999 | 56014 |
| 1730154900 | 3.37 | 0.04 | 1.35 | 3.345 | 3.4795 | 3.32 | 84812 |
| 1729895700 | 3.325 | 0.01 | 0.15 | 3.365 | 3.4299 | 3.2799999 | 87817 |
| 1729809300 | 3.32 | -0.07 | -2.06 | 3.41 | 3.42 | 3.25 | 51805 |
| 1729722900 | 3.39 | -0.09 | -2.59 | 3.48 | 3.48 | 3.33 | 83952 |
| 1729636500 | 3.48 | 0.08 | 2.35 | 3.38 | 3.56 | 3.38 | 65465 |
| 1729550100 | 3.4 | -0.15 | -4.23 | 3.61 | 3.61 | 3.369 | 58985 |
| 1729290900 | 3.55 | 0.24 | 7.25 | 3.3 | 3.58 | 3.2799999 | 103089 |
| 1729204500 | 3.31 | -0.02 | -0.60 | 3.4 | 3.4 | 3.25 | 74594 |
| 1729118100 | 3.33 | 0.21 | 6.56 | 3.14 | 3.34 | 3.13 | 64054 |
| 1729031700 | 3.125 | 0 | 0.16 | 3.09 | 3.16 | 3.07 | 82240 |
| 1728945300 | 3.12 | 0.12 | 4.00 | 3.04 | 3.1293 | 2.95 | 324456 |
| 1728686100 | 3 | 0.01 | 0.33 | 2.9857999 | 3.02 | 2.9178 | 43723 |
| 1728599700 | 2.99 | -0.11 | -3.55 | 3.07 | 3.0884999 | 2.93 | 80967 |
| 1728513300 | 3.1 | -0.04 | -1.27 | 3.14 | 3.16 | 3.09 | 88187 |
| 1728426900 | 3.14 | -0.02 | -0.63 | 3.17 | 3.23 | 3.12 | 30152 |
| 1728340500 | 3.16 | -0.05 | -1.56 | 3.25 | 3.27 | 3.1 | 51403 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
