Affimed N.V. (AFMD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 5.17 | 5.22 | 5.09 | 5.12 | 5.12 | 94,000 |
| Jul 25, 2024 | 4.99 | 5.30 | 4.99 | 5.10 | 5.10 | 110,900 |
| Jul 24, 2024 | 5.19 | 5.33 | 5.06 | 5.12 | 5.12 | 70,600 |
| Jul 23, 2024 | 5.08 | 5.25 | 5.08 | 5.21 | 5.21 | 62,000 |
| Jul 22, 2024 | 5.12 | 5.27 | 4.99 | 5.16 | 5.16 | 69,800 |
| Jul 19, 2024 | 5.36 | 5.51 | 5.12 | 5.15 | 5.15 | 53,800 |
| Jul 18, 2024 | 5.47 | 5.69 | 5.35 | 5.44 | 5.44 | 73,700 |
| Jul 17, 2024 | 5.61 | 5.84 | 5.38 | 5.54 | 5.54 | 238,300 |
| Jul 16, 2024 | 5.12 | 5.57 | 5.10 | 5.55 | 5.55 | 216,200 |
| Jul 15, 2024 | 5.15 | 5.19 | 4.99 | 5.10 | 5.10 | 103,000 |
| Jul 12, 2024 | 5.14 | 5.36 | 5.02 | 5.15 | 5.15 | 236,800 |
| Jul 11, 2024 | 5.10 | 5.25 | 5.02 | 5.14 | 5.14 | 114,600 |
| Jul 10, 2024 | 4.95 | 5.13 | 4.92 | 5.06 | 5.06 | 159,300 |
| Jul 09, 2024 | 4.88 | 5.09 | 4.81 | 5.01 | 5.01 | 125,700 |
| Jul 08, 2024 | 5.14 | 5.21 | 4.85 | 4.88 | 4.88 | 179,600 |
| Jul 05, 2024 | 5.03 | 5.16 | 4.80 | 5.03 | 5.03 | 276,900 |
| Jul 03, 2024 | 5.12 | 5.26 | 5.03 | 5.09 | 5.09 | 61,900 |
| Jul 02, 2024 | 5.38 | 5.45 | 5.07 | 5.16 | 5.16 | 144,300 |
| Jul 01, 2024 | 5.45 | 5.45 | 5.17 | 5.41 | 5.41 | 178,700 |
| Jun 28, 2024 | 5.55 | 5.92 | 5.14 | 5.45 | 5.45 | 221,100 |
| Jun 27, 2024 | 5.62 | 5.62 | 5.37 | 5.45 | 5.45 | 162,800 |
| Jun 26, 2024 | 5.73 | 5.85 | 5.40 | 5.57 | 5.57 | 273,900 |
| Jun 25, 2024 | 5.94 | 5.99 | 5.64 | 5.72 | 5.72 | 123,200 |
| Jun 24, 2024 | 5.96 | 6.24 | 5.80 | 5.93 | 5.93 | 151,900 |
| Jun 21, 2024 | 6.01 | 6.01 | 5.78 | 5.87 | 5.87 | 126,300 |
| Jun 20, 2024 | 5.77 | 6.09 | 5.75 | 5.90 | 5.90 | 201,900 |
| Jun 18, 2024 | 6.70 | 6.75 | 6.02 | 6.05 | 6.05 | 226,100 |
| Jun 17, 2024 | 7.02 | 7.11 | 6.66 | 6.74 | 6.74 | 248,500 |
| Jun 14, 2024 | 7.07 | 7.24 | 6.52 | 7.10 | 7.10 | 578,200 |
| Jun 13, 2024 | 7.20 | 7.29 | 6.86 | 7.09 | 7.09 | 643,400 |
| Jun 12, 2024 | 6.98 | 8.95 | 6.63 | 6.86 | 6.86 | 3,198,200 |
| Jun 11, 2024 | 6.14 | 6.67 | 6.05 | 6.53 | 6.53 | 224,100 |
| Jun 10, 2024 | 6.16 | 6.49 | 6.05 | 6.12 | 6.12 | 116,200 |
| Jun 07, 2024 | 6.22 | 6.34 | 6.03 | 6.14 | 6.14 | 103,400 |
| Jun 06, 2024 | 6.56 | 6.73 | 6.09 | 6.31 | 6.31 | 204,100 |
| Jun 05, 2024 | 6.97 | 7.24 | 6.21 | 6.60 | 6.60 | 492,400 |
| Jun 04, 2024 | 7.33 | 8.19 | 6.68 | 6.68 | 6.68 | 1,836,800 |
| Jun 03, 2024 | 4.75 | 8.82 | 4.68 | 7.33 | 7.33 | 30,869,900 |
| May 31, 2024 | 4.06 | 4.35 | 4.01 | 4.35 | 4.35 | 75,600 |
| May 30, 2024 | 3.89 | 4.10 | 3.82 | 4.06 | 4.06 | 45,800 |
| May 29, 2024 | 4.13 | 4.16 | 3.80 | 4.02 | 4.02 | 405,100 |
| May 28, 2024 | 4.23 | 4.38 | 4.06 | 4.07 | 4.07 | 92,800 |
| May 24, 2024 | 4.71 | 4.71 | 4.16 | 4.19 | 4.19 | 188,900 |
| May 23, 2024 | 4.80 | 4.97 | 4.67 | 4.71 | 4.71 | 43,700 |
| May 22, 2024 | 5.10 | 5.11 | 4.75 | 4.80 | 4.80 | 116,800 |
| May 21, 2024 | 5.24 | 5.24 | 4.73 | 5.15 | 5.15 | 69,100 |
| May 20, 2024 | 5.22 | 5.28 | 5.10 | 5.16 | 5.16 | 46,500 |
| May 17, 2024 | 5.38 | 5.50 | 5.24 | 5.25 | 5.25 | 26,000 |
| May 16, 2024 | 5.29 | 5.48 | 5.20 | 5.44 | 5.44 | 25,200 |
| May 15, 2024 | 5.27 | 5.45 | 5.15 | 5.34 | 5.34 | 23,900 |
| May 14, 2024 | 5.21 | 5.30 | 4.94 | 5.24 | 5.24 | 26,900 |
| May 13, 2024 | 5.25 | 5.50 | 5.09 | 5.26 | 5.26 | 35,600 |
| May 10, 2024 | 5.13 | 5.33 | 5.11 | 5.25 | 5.25 | 34,700 |
| May 09, 2024 | 5.25 | 5.28 | 5.14 | 5.24 | 5.24 | 18,800 |
| May 08, 2024 | 5.38 | 5.38 | 5.00 | 5.23 | 5.23 | 35,700 |
| May 07, 2024 | 5.49 | 5.49 | 5.20 | 5.23 | 5.23 | 62,800 |
| May 06, 2024 | 5.53 | 5.57 | 5.40 | 5.49 | 5.49 | 39,900 |
| May 03, 2024 | 5.42 | 5.51 | 5.10 | 5.42 | 5.42 | 82,300 |
| May 02, 2024 | 5.47 | 5.48 | 5.21 | 5.30 | 5.30 | 24,600 |
| May 01, 2024 | 5.28 | 5.48 | 5.01 | 5.33 | 5.33 | 86,100 |
| Apr 30, 2024 | 5.49 | 5.49 | 5.10 | 5.35 | 5.35 | 80,200 |
| Apr 29, 2024 | 5.01 | 5.59 | 4.91 | 5.49 | 5.49 | 104,500 |
| Apr 26, 2024 | 5.05 | 5.19 | 4.88 | 5.03 | 5.03 | 48,600 |
| Apr 25, 2024 | 4.88 | 4.99 | 4.56 | 4.88 | 4.88 | 71,100 |
| Apr 24, 2024 | 5.36 | 5.43 | 4.86 | 4.88 | 4.88 | 65,500 |
| Apr 23, 2024 | 5.08 | 5.46 | 5.08 | 5.35 | 5.35 | 22,000 |
| Apr 22, 2024 | 5.07 | 5.25 | 4.72 | 5.00 | 5.00 | 95,900 |
| Apr 19, 2024 | 5.13 | 5.21 | 5.00 | 5.15 | 5.15 | 63,700 |
| Apr 18, 2024 | 5.29 | 5.29 | 5.07 | 5.07 | 5.07 | 89,500 |
| Apr 17, 2024 | 5.28 | 5.37 | 5.19 | 5.23 | 5.23 | 32,800 |
| Apr 16, 2024 | 5.46 | 5.50 | 5.17 | 5.37 | 5.37 | 40,200 |
| Apr 15, 2024 | 5.76 | 5.92 | 5.42 | 5.49 | 5.49 | 58,500 |
| Apr 12, 2024 | 5.89 | 6.00 | 5.63 | 5.75 | 5.75 | 95,100 |
| Apr 11, 2024 | 5.89 | 5.97 | 5.62 | 5.91 | 5.91 | 115,300 |
| Apr 10, 2024 | 6.02 | 6.10 | 5.72 | 5.83 | 5.83 | 71,600 |
| Apr 09, 2024 | 6.32 | 6.39 | 6.04 | 6.10 | 6.10 | 86,500 |
| Apr 08, 2024 | 6.49 | 6.51 | 6.20 | 6.33 | 6.33 | 73,300 |
| Apr 05, 2024 | 6.52 | 6.52 | 6.20 | 6.48 | 6.48 | 122,100 |
| Apr 04, 2024 | 6.64 | 6.88 | 6.30 | 6.55 | 6.55 | 143,300 |
| Apr 03, 2024 | 6.40 | 7.24 | 6.39 | 6.66 | 6.66 | 252,800 |
| Apr 02, 2024 | 6.05 | 7.07 | 5.73 | 6.44 | 6.44 | 324,300 |
| Apr 01, 2024 | 5.38 | 6.43 | 5.21 | 6.35 | 6.35 | 228,200 |
| Mar 28, 2024 | 5.33 | 5.43 | 5.11 | 5.30 | 5.30 | 80,900 |
| Mar 27, 2024 | 5.41 | 5.65 | 5.30 | 5.33 | 5.33 | 101,100 |
| Mar 26, 2024 | 5.21 | 5.57 | 5.20 | 5.32 | 5.32 | 57,600 |
| Mar 25, 2024 | 5.05 | 5.19 | 4.87 | 5.19 | 5.19 | 98,100 |
| Mar 22, 2024 | 5.05 | 5.15 | 4.77 | 4.99 | 4.99 | 68,700 |
| Mar 21, 2024 | 5.29 | 5.49 | 5.01 | 5.04 | 5.04 | 74,200 |
| Mar 20, 2024 | 5.06 | 5.33 | 4.86 | 5.29 | 5.29 | 105,000 |
| Mar 19, 2024 | 4.55 | 5.14 | 4.55 | 5.10 | 5.10 | 107,700 |
| Mar 18, 2024 | 4.58 | 5.04 | 4.51 | 4.54 | 4.54 | 100,300 |
| Mar 15, 2024 | 4.49 | 4.70 | 4.33 | 4.57 | 4.57 | 75,400 |
| Mar 14, 2024 | 4.80 | 4.86 | 4.24 | 4.40 | 4.40 | 244,400 |
| Mar 13, 2024 | 5.30 | 5.37 | 4.79 | 4.79 | 4.79 | 183,000 |
| Mar 12, 2024 | 5.38 | 5.95 | 5.05 | 5.29 | 5.29 | 196,300 |
| Mar 11, 2024 | 5.88 | 6.74 | 5.28 | 5.38 | 5.38 | 201,600 |
| Mar 11, 2024 | 1:10 Stock Split | |||||
| Mar 08, 2024 | 5.80 | 6.10 | 5.80 | 6.08 | 6.08 | 60,680 |
| Mar 07, 2024 | 5.80 | 6.29 | 5.60 | 5.82 | 5.82 | 72,330 |
| Mar 06, 2024 | 5.87 | 6.12 | 5.00 | 5.70 | 5.70 | 290,220 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.