Canada Markets open in 7 hrs 19 mins

Affimed N.V. (AFMD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.9600-0.0400 (-2.00%)
At close: 04:00PM EDT
1.9600 0.00 (0.00%)
After hours: 04:33PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 2022------
Sept 26, 20222.00002.08001.96001.96001.9600822,700
Sept 23, 20221.98002.08001.95002.00002.00001,194,400
Sept 22, 20222.04002.08001.93302.03002.03001,102,000
Sept 21, 20222.13002.13001.98502.02002.02001,338,800
Sept 20, 20222.16002.17002.07002.09002.09001,158,800
Sept 19, 20222.25002.30002.15502.16002.16001,326,200
Sept 16, 20222.45002.46002.17002.23002.23006,100,100
Sept 15, 20222.58002.62502.45002.51002.51002,954,500
Sept 14, 20222.64002.73002.55002.60002.60001,627,200
Sept 13, 20222.68002.80002.64002.64002.64002,238,700
Sept 12, 20222.75002.79502.67002.76002.7600627,600
Sept 09, 20222.73002.78002.69002.74002.7400869,900
Sept 08, 20222.56002.70002.53002.69002.6900376,000
Sept 07, 20222.41002.60002.38002.60002.6000733,400
Sept 06, 20222.51002.61202.41002.43002.4300828,300
Sept 02, 20222.72002.74502.60002.62002.6200539,700
Sept 01, 20222.63002.70002.55502.70002.7000448,900
Aug 31, 20222.72002.73002.58002.62002.6200606,300
Aug 30, 20222.76002.76002.63502.66002.6600572,500
Aug 29, 20222.70002.79002.64002.74002.7400932,300
Aug 26, 20223.00003.00002.69002.71002.7100823,600
Aug 25, 20222.90003.00002.82002.98002.98001,042,800
Aug 24, 20222.82003.06002.78002.85002.85001,749,400
Aug 23, 20222.87002.89002.74502.82002.82001,378,800
Aug 22, 20222.99003.01002.84002.88002.8800735,500
Aug 19, 20223.08003.09002.99003.01003.0100587,500
Aug 18, 20223.13003.16003.06003.15003.1500644,100
Aug 17, 20223.23003.24503.14003.16003.1600817,700
Aug 16, 20223.31003.34003.21203.26003.26001,203,400
Aug 15, 20223.02003.36003.02003.32003.32001,337,600
Aug 12, 20222.97003.12502.94003.05003.0500959,600
Aug 11, 20223.15003.38502.90003.01003.01001,596,400
Aug 10, 20223.32003.37503.26003.31003.31001,271,300
Aug 09, 20223.25003.27003.12003.24003.2400568,100
Aug 08, 20223.34003.40003.22003.28003.2800737,800
Aug 05, 20223.23003.32003.13003.30003.3000660,500
Aug 04, 20223.00003.27002.97003.27003.27001,556,600
Aug 03, 20222.79003.07002.79002.97002.9700778,800
Aug 02, 20222.73002.87002.70002.76002.7600443,000
Aug 01, 20222.81002.89002.74002.75002.7500685,600
Jul 29, 20222.92002.92002.77002.83002.8300636,900
Jul 28, 20223.07003.07002.89502.95002.9500456,100
Jul 27, 20223.08003.08003.00003.06003.0600391,400
Jul 26, 20222.98003.06002.89003.03003.0300413,300
Jul 25, 20222.95002.99002.89502.99002.9900352,400
Jul 22, 20223.09003.09002.92002.96002.9600597,100
Jul 21, 20223.07003.15003.02003.10003.1000809,900
Jul 20, 20222.97003.16002.90003.09003.0900745,600
Jul 19, 20222.89003.02502.85502.97002.9700522,200
Jul 18, 20223.00003.01502.85002.86002.8600584,300
Jul 15, 20223.06003.06002.84002.91002.9100546,200
Jul 14, 20223.00003.02002.92502.97002.9700610,300
Jul 13, 20222.88003.09002.84003.06003.0600567,700
Jul 12, 20222.90002.99002.77002.97002.9700957,400
Jul 11, 20223.11003.11002.87002.88002.8800577,800
Jul 08, 20223.17003.23003.02003.11003.1100994,200
Jul 07, 20223.07003.32003.01003.22003.22001,892,900
Jul 06, 20222.99003.10002.99003.04003.0400599,200
Jul 05, 20222.76003.03002.75003.00003.00001,227,400
Jul 01, 20222.79002.86002.73002.81002.8100448,300
Jun 30, 20222.75002.79502.69502.77002.7700653,900
Jun 29, 20222.78002.82002.69502.81002.8100600,800
Jun 28, 20222.96002.96002.75002.78002.78001,208,200
Jun 27, 20222.71002.97502.71002.92002.92001,253,900
Jun 24, 20222.77002.86502.71002.71002.71005,447,600
Jun 23, 20222.76002.85002.70002.84002.84001,099,100
Jun 22, 20222.50002.80002.46002.73002.73001,098,000
Jun 21, 20222.55002.65502.54002.56002.56001,027,600
Jun 17, 20222.34002.59502.34002.48002.48001,232,200
Jun 16, 20222.32002.35002.23002.32002.3200728,300
Jun 15, 20222.32002.45002.26002.37002.37001,484,000
Jun 14, 20222.37002.40902.25002.27002.2700790,600
Jun 13, 20222.47002.50002.34002.37002.3700981,900
Jun 10, 20222.68002.68002.55002.60002.60001,241,400
Jun 09, 20222.89003.00002.73002.74002.7400648,100
Jun 08, 20222.94003.06502.88002.92002.92001,142,500
Jun 07, 20222.77002.98002.77002.96002.9600983,100
Jun 06, 20223.13003.18002.79002.82002.82001,502,200
Jun 03, 20223.11003.24003.03503.10003.10001,158,800
Jun 02, 20223.12003.18803.07003.10003.10001,427,100
Jun 01, 20223.11003.21002.92003.13003.13001,571,800
May 31, 20223.31003.31003.04003.10003.1000949,600
May 27, 20223.15003.24503.05803.20003.20001,233,500
May 26, 20223.18003.28003.13503.15003.15001,138,100
May 25, 20223.13003.20003.08003.17003.1700708,900
May 24, 20223.22003.24003.09003.12003.1200905,800
May 23, 20223.32003.40003.25003.27003.27001,076,000
May 20, 20223.45003.53003.14903.28003.28001,854,500
May 19, 20223.24003.45003.21903.40003.40002,468,200
May 18, 20223.41003.51003.20003.26003.26001,860,800
May 17, 20223.37003.52003.33503.51003.5100734,000
May 16, 20223.24003.41003.22003.28003.2800866,200
May 13, 20223.13003.32003.13003.27003.27001,861,800
May 12, 20222.88003.17002.88003.07003.07002,582,200
May 11, 20223.21003.27502.92002.93002.93002,074,200
May 10, 20223.16003.34003.10503.24003.24001,730,200
May 09, 20223.38003.42002.99003.04003.04003,388,100
May 06, 20223.74003.77003.39003.42003.42001,717,600
May 05, 20223.95003.96003.68003.78003.78001,235,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...