AFMD

Affimed NV Historical Data

AFMD Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 3.80 0.10 2.7% 3.75 3.88 3.69 1,477,570
Sep 17 2020 3.70 0.15 4.23% 3.49 3.76 3.45 756,386
Sep 16 2020 3.55 -0.03 -0.84% 3.59 3.72 3.53 1,085,716
Sep 15 2020 3.58 -0.02 -0.56% 3.65 3.675 3.54 1,263,879
Sep 14 2020 3.60 0.17 4.96% 3.51 3.67 3.435 1,795,129
Sep 11 2020 3.43 0.02 0.59% 3.41 3.59 3.37 815,186
Sep 10 2020 3.41 0.03 0.89% 3.39 3.485 3.35 868,902
Sep 09 2020 3.38 0.10 3.05% 3.28 3.4753 3.28 812,580
Sep 08 2020 3.28 0.00 0.0% 3.21 3.38 3.1401 669,680
Sep 07 2020 3.28 0.00 +0.00% 3.35 3.38 3.07 0
Sep 04 2020 3.28 -0.11 -3.24% 3.35 3.38 3.07 1,088,872
Sep 03 2020 3.39 -0.13 -3.69% 3.51 3.54 3.37 690,490
Sep 02 2020 3.52 0.06 1.73% 3.48 3.53 3.42 972,974
Sep 01 2020 3.46 0.01 0.29% 3.51 3.585 3.45 648,003
Aug 31 2020 3.45 0.00 0.0% 3.50 3.94 3.33 711,462
Aug 28 2020 3.45 0.05 1.47% 3.43 3.49 3.3366 547,488
Aug 27 2020 3.40 -0.10 -2.86% 3.50 3.515 3.3201 751,530
Aug 26 2020 3.50 -0.18 -4.89% 3.66 3.685 3.47 530,542
Aug 25 2020 3.68 0.03 0.82% 3.72 3.72 3.58 544,376
Aug 24 2020 3.65 -0.18 -4.7% 3.89 4.11 3.512 1,114,158
Aug 21 2020 3.83 -0.14 -3.4% 3.95 4.05 3.75 563,882
Aug 20 2020 3.965 0.07 1.67% 3.89 3.98 3.83 773,976
Aug 19 2020 3.90 0.17 4.56% 3.83 3.99 3.74 1,668,840
Aug 18 2020 3.73 0.13 3.61% 3.79 3.799 3.525 2,231,477
Aug 17 2020 3.60 0.17 4.96% 3.41 3.625 3.39 1,533,059
Aug 14 2020 3.43 -0.01 -0.29% 3.45 3.49 3.355 440,412
Aug 13 2020 3.44 0.09 2.69% 3.34 3.50 3.34 664,345
Aug 12 2020 3.35 -0.12 -3.46% 3.50 3.65 3.34 770,904
Aug 11 2020 3.47 -0.38 -9.87% 3.80 4.05 3.2301 1,821,788
Aug 10 2020 3.85 0.04 1.05% 3.85 3.98 3.80 991,028
Aug 07 2020 3.81 0.03 0.79% 3.78 3.94 3.55 631,714
Aug 06 2020 3.78 -0.03 -0.79% 3.82 3.82 3.56 575,202
Aug 05 2020 3.81 0.08 2.01% 3.80 3.86 3.62 850,869
Aug 04 2020 3.735 -0.07 -1.71% 3.81 3.85 3.62 520,085
Aug 03 2020 3.80 0.27 7.65% 3.51 3.85 3.51 896,120
Jul 31 2020 3.53 -0.17 -4.59% 3.68 3.7343 3.45 1,061,818
Jul 30 2020 3.70 0.11 3.06% 3.53 3.78 3.51 780,410
Jul 29 2020 3.59 -0.19 -5.03% 3.82 3.89 3.56 975,355
Jul 28 2020 3.78 -0.21 -5.26% 3.97 4.01 3.77 757,047
Jul 27 2020 3.99 0.05 1.27% 3.95 4.11 3.82 1,170,205
Jul 24 2020 3.94 -0.17 -4.14% 4.07 4.18 3.925 1,304,034
Jul 23 2020 4.11 -0.12 -2.84% 4.25 4.2668 4.08 675,696
Jul 22 2020 4.23 -0.18 -3.97% 4.38 4.43 4.12 976,830
Jul 21 2020 4.405 0.02 0.34% 4.44 4.46 4.33 694,540
Jul 20 2020 4.39 -0.03 -0.68% 4.41 4.50 4.27 784,179
Jul 17 2020 4.42 -0.11 -2.43% 4.51 4.61 4.40 1,984,150
Jul 16 2020 4.53 -0.04 -0.88% 4.56 4.61 4.385 1,615,448
Jul 15 2020 4.57 0.41 9.86% 4.27 4.615 4.14 1,837,671
Jul 14 2020 4.16 -0.07 -1.65% 4.26 4.346 3.90 2,004,342
Jul 13 2020 4.23 -0.17 -3.86% 4.42 4.50 4.23 877,665
Jul 10 2020 4.40 -0.20 -4.35% 4.51 4.73 4.27 1,172,214
Jul 09 2020 4.60 0.02 0.44% 4.62 4.91 4.53 1,259,673
Jul 08 2020 4.58 0.19 4.33% 4.39 4.58 4.34 735,845
Jul 07 2020 4.39 0.05 1.15% 4.35 4.5068 4.20 1,421,680
Jul 06 2020 4.34 -0.23 -5.03% 4.64 4.7199 4.28 1,287,573
Jul 03 2020 4.57 0.00 +0.00% 4.79 4.79 4.53 0
Jul 02 2020 4.57 -0.16 -3.38% 4.79 4.79 4.53 1,089,886
Jul 01 2020 4.73 0.12 2.49% 4.63 4.79 4.42 1,016,150
Jun 30 2020 4.615 0.11 2.33% 4.54 4.65 4.45 1,082,179
Jun 29 2020 4.51 -0.10 -2.17% 4.73 4.76 4.45 1,665,076
Jun 26 2020 4.61 -0.02 -0.43% 4.51 4.77 4.41 3,791,287
Jun 25 2020 4.63 0.54 13.06% 4.11 4.645 4.03 1,625,942
Jun 24 2020 4.095 -0.16 -3.65% 4.23 4.4075 3.95 1,544,044
Jun 23 2020 4.25 -0.16 -3.63% 4.18 4.4064 3.93 1,703,223


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.