Canada markets closed

Affimed N.V. (AFMD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
5.25-0.19 (-3.49%)
At close: 04:00PM EDT
5.50 +0.25 (+4.76%)
After hours: 06:46PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20245.385.505.245.255.2526,000
May 16, 20245.295.485.205.445.4425,200
May 15, 20245.275.455.155.345.3423,900
May 14, 20245.215.304.945.245.2426,900
May 13, 20245.255.505.095.265.2635,600
May 10, 20245.135.335.115.255.2534,700
May 09, 20245.255.285.145.245.2418,800
May 08, 20245.385.385.005.235.2335,700
May 07, 20245.495.495.205.235.2362,800
May 06, 20245.535.575.405.495.4939,900
May 03, 20245.425.515.105.425.4282,300
May 02, 20245.475.485.215.305.3024,600
May 01, 20245.285.485.015.335.3386,100
Apr 30, 20245.495.495.105.355.3580,200
Apr 29, 20245.015.594.915.495.49104,500
Apr 26, 20245.055.194.885.035.0348,600
Apr 25, 20244.884.994.564.884.8871,100
Apr 24, 20245.365.434.864.884.8865,500
Apr 23, 20245.085.465.085.355.3522,000
Apr 22, 20245.075.254.725.005.0095,900
Apr 19, 20245.135.215.005.155.1563,700
Apr 18, 20245.295.295.075.075.0789,500
Apr 17, 20245.285.375.195.235.2332,800
Apr 16, 20245.465.505.175.375.3740,200
Apr 15, 20245.765.925.425.495.4958,500
Apr 12, 20245.896.005.635.755.7595,100
Apr 11, 20245.895.975.625.915.91115,300
Apr 10, 20246.026.105.725.835.8371,600
Apr 09, 20246.326.396.046.106.1086,500
Apr 08, 20246.496.516.206.336.3373,300
Apr 05, 20246.526.526.206.486.48122,100
Apr 04, 20246.646.886.306.556.55143,300
Apr 03, 20246.407.246.396.666.66252,800
Apr 02, 20246.057.075.736.446.44324,300
Apr 01, 20245.386.435.216.356.35228,200
Mar 28, 20245.335.435.115.305.3080,900
Mar 27, 20245.415.655.305.335.33101,100
Mar 26, 20245.215.575.205.325.3257,600
Mar 25, 20245.055.194.875.195.1998,100
Mar 22, 20245.055.154.774.994.9968,700
Mar 21, 20245.295.495.015.045.0474,200
Mar 20, 20245.065.334.865.295.29105,000
Mar 19, 20244.555.144.555.105.10107,700
Mar 18, 20244.585.044.514.544.54100,300
Mar 15, 20244.494.704.334.574.5775,400
Mar 14, 20244.804.864.244.404.40244,400
Mar 13, 20245.305.374.794.794.79183,000
Mar 12, 20245.385.955.055.295.29196,300
Mar 11, 20245.886.745.285.385.38201,600
Mar 11, 20241:10 Stock Split
Mar 08, 20245.806.105.806.086.0860,680
Mar 07, 20245.806.295.605.825.8272,330
Mar 06, 20245.876.125.005.705.70290,220
Mar 05, 20247.007.206.206.696.6944,330
Mar 04, 20247.007.206.806.906.90147,200
Mar 01, 20246.206.966.006.706.70134,840
Feb 29, 20246.046.405.906.026.02122,660
Feb 28, 20246.006.045.765.905.9057,370
Feb 27, 20245.555.955.415.885.8880,700
Feb 26, 20245.325.705.215.605.6048,620
Feb 23, 20245.505.505.245.325.3247,190
Feb 22, 20245.285.605.205.335.3368,810
Feb 21, 20245.405.665.005.265.2656,350
Feb 20, 20246.106.105.365.515.5199,830
Feb 16, 20245.806.035.706.036.0353,010
Feb 15, 20245.656.005.655.805.8060,780
Feb 14, 20245.805.905.655.825.8227,430
Feb 13, 20245.806.055.505.775.7774,200
Feb 12, 20245.705.995.355.905.9096,530
Feb 09, 20245.305.605.245.485.4837,500
Feb 08, 20245.465.775.215.305.3037,950
Feb 07, 20245.705.895.405.505.5088,600
Feb 06, 20245.215.705.205.645.6431,380
Feb 05, 20245.385.405.155.235.2329,920
Feb 02, 20245.525.605.415.505.5023,760
Feb 01, 20245.605.655.325.585.5862,420
Jan 31, 20245.405.605.215.515.5125,940
Jan 30, 20245.605.675.115.345.3463,160
Jan 29, 20245.655.685.355.605.6036,010
Jan 26, 20245.705.805.415.685.6850,660
Jan 25, 20245.615.855.505.775.7734,850
Jan 24, 20245.755.875.555.715.7150,850
Jan 23, 20245.735.995.545.825.8227,620
Jan 22, 20245.916.005.715.805.8055,770
Jan 19, 20245.996.105.725.915.9163,840
Jan 18, 20245.756.095.616.036.0381,500
Jan 17, 20245.926.085.545.905.9070,150
Jan 16, 20246.546.555.966.186.1862,770
Jan 12, 20246.756.826.226.346.3492,300
Jan 11, 20246.376.895.806.636.63150,140
Jan 10, 20246.686.686.116.406.4072,620
Jan 09, 20246.606.706.256.506.50130,640
Jan 08, 20246.907.105.116.616.61340,660
Jan 05, 20246.506.875.946.166.16101,600
Jan 04, 20246.106.755.756.606.60115,030
Jan 03, 20246.356.485.635.885.88115,540
Jan 02, 20246.797.406.256.256.25228,020
Dec 29, 20235.346.285.306.256.25209,260
Dec 28, 20234.705.404.705.395.39163,850
Dec 27, 20234.604.804.424.724.72158,250
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...