Affimed NV Historical Data - AFMD

AFMD Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2020 2.75 0.04 1.48% 2.71 2.76 2.68 505,647
Feb 18 2020 2.71 0.18 7.11% 2.52 2.74 2.52 398,651
Feb 17 2020 2.53 0.00 +0.00% 2.56 2.65 2.52 0
Feb 14 2020 2.53 -0.04 -1.56% 2.56 2.65 2.52 394,866
Feb 13 2020 2.57 -0.07 -2.65% 2.65 2.65 2.53 564,504
Feb 12 2020 2.64 0.02 0.76% 2.64 2.67 2.57 482,542
Feb 11 2020 2.62 -0.12 -4.38% 2.77 2.77 2.61 494,859
Feb 10 2020 2.74 0.08 3.01% 2.66 2.76 2.6108 297,326
Feb 07 2020 2.66 -0.09 -3.27% 2.74 2.78 2.62 359,600
Feb 06 2020 2.75 -0.03 -1.08% 2.79 2.8001 2.70 511,558
Feb 05 2020 2.78 0.09 3.35% 2.73 2.82 2.72 351,938
Feb 04 2020 2.69 0.12 4.67% 2.62 2.77 2.57 475,419
Feb 03 2020 2.57 -0.05 -1.91% 2.62 2.69 2.52 751,304
Jan 31 2020 2.62 -0.06 -2.24% 2.67 2.67 2.60 435,219
Jan 30 2020 2.68 -0.08 -2.9% 2.71 2.745 2.63 717,143
Jan 29 2020 2.76 -0.02 -0.72% 2.76 2.79 2.72 521,628
Jan 28 2020 2.78 0.05 1.83% 2.77 2.86 2.71 551,279
Jan 27 2020 2.73 -0.17 -5.86% 2.80 2.84 2.70 714,963
Jan 24 2020 2.90 -0.04 -1.36% 3.01 3.05 2.86 661,003
Jan 23 2020 2.94 0.04 1.38% 2.88 3.00 2.81 562,693
Jan 22 2020 2.90 0.00 0.0% 2.93 2.975 2.88 798,277
Jan 21 2020 2.90 -0.12 -3.97% 3.00 3.07 2.83 924,072
Jan 20 2020 3.02 0.00 +0.00% 2.96 3.08 2.9499 0
Jan 17 2020 3.02 0.06 2.03% 2.96 3.08 2.9499 2,436,896
Jan 16 2020 2.96 0.12 4.23% 2.85 2.96 2.79 834,048
Jan 15 2020 2.84 0.13 4.8% 2.71 2.86 2.70 601,527
Jan 14 2020 2.71 0.03 1.12% 2.72 2.80 2.665 541,077
Jan 13 2020 2.68 -0.07 -2.55% 2.76 2.77 2.59 537,992
Jan 10 2020 2.75 0.00 0.0% 2.90 2.94 2.73 616,802
Jan 09 2020 2.75 0.24 9.56% 2.54 2.75 2.54 528,325
Jan 08 2020 2.51 0.02 0.8% 2.50 2.52 2.40 557,395
Jan 07 2020 2.49 -0.03 -1.19% 2.51 2.5408 2.46 692,079
Jan 06 2020 2.52 -0.03 -1.18% 2.59 2.59 2.48 1,303,026
Jan 03 2020 2.55 -0.10 -3.77% 2.63 2.9299 2.54 681,308
Jan 02 2020 2.65 -0.09 -3.28% 2.78 2.79 2.60 666,767
Jan 01 2020 2.74 0.00 +0.00% 2.77 2.86 2.72 0
Dec 31 2019 2.74 -0.04 -1.44% 2.77 2.86 2.72 490,367
Dec 30 2019 2.78 0.05 1.83% 2.70 2.785 2.62 716,045
Dec 27 2019 2.73 -0.09 -3.19% 2.82 2.85 2.67 622,627
Dec 26 2019 2.82 -0.15 -5.05% 2.96 2.97 2.78 980,601
Dec 25 2019 2.97 0.00 +0.00% 2.95 2.99 2.91 0
Dec 24 2019 2.97 0.03 1.02% 2.95 2.99 2.91 481,905
Dec 23 2019 2.94 0.19 6.91% 2.74 2.99 2.63 1,697,214
Dec 20 2019 2.75 0.01 0.36% 2.74 2.79 2.68 3,062,410
Dec 19 2019 2.74 -0.06 -2.14% 2.79 2.815 2.66 782,356
Dec 18 2019 2.80 0.03 1.08% 2.77 2.83 2.67 830,596
Dec 17 2019 2.77 0.18 6.95% 2.66 2.80 2.57 1,231,718
Dec 16 2019 2.59 0.04 1.57% 2.58 2.68 2.53 934,247
Dec 13 2019 2.55 0.06 2.41% 2.46 2.58 2.46 759,431
Dec 12 2019 2.49 0.19 8.26% 2.28 2.50 2.28 1,022,893
Dec 11 2019 2.30 0.02 0.88% 2.30 2.32 2.25 725,657
Dec 10 2019 2.28 0.03 1.33% 2.25 2.32 2.24 1,890,301
Dec 09 2019 2.25 -0.03 -1.32% 2.29 2.36 2.22 2,076,419
Dec 06 2019 2.28 -0.03 -1.3% 2.33 2.35 2.26 921,924
Dec 05 2019 2.31 -0.02 -0.86% 2.32 2.352 2.28 790,444
Dec 04 2019 2.33 -0.11 -4.51% 2.49 2.49 2.28 856,868
Dec 03 2019 2.44 -0.06 -2.4% 2.47 2.55 2.43 793,757
Dec 02 2019 2.50 -0.08 -3.1% 2.61 2.62 2.44 725,993
Nov 29 2019 2.58 0.00 +0.00% 2.55 2.58 2.50 0
Nov 29 2019 2.58 0.04 1.57% 2.55 2.58 2.50 291,813
Nov 28 2019 2.54 0.00 +0.00% 2.41 2.56 2.41 0
Nov 27 2019 2.54 0.08 3.25% 2.41 2.56 2.41 512,934
Nov 26 2019 2.46 -0.01 -0.4% 2.45 2.505 2.43 404,834
Nov 25 2019 2.47 0.09 3.78% 2.38 2.58 2.38 722,512
Nov 22 2019 2.38 0.01 0.63% 2.40 2.46 2.31 658,228


Your Recent History
NASDAQ
AFMD
Affimed NV
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.