Canada Markets close in 1 hr 15 mins

Affimed N.V. (AFMD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.2691+0.0591 (+4.88%)
As of 02:45PM EST. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20231.28001.28501.23001.26911.26911,438,726
Jan 27, 20231.20001.22001.18001.21001.2100724,500
Jan 26, 20231.19001.23501.17001.20001.2000808,300
Jan 25, 20231.17001.20001.14001.19001.1900789,400
Jan 24, 20231.15001.19001.12001.17001.17002,401,800
Jan 23, 20231.22001.26001.16001.16001.16002,358,600
Jan 20, 20231.18001.25001.13501.22001.22003,899,500
Jan 19, 20231.15001.20001.13001.17001.17001,219,700
Jan 18, 20231.14001.19001.13001.18001.18001,489,100
Jan 17, 20231.16001.18001.12001.15001.15001,347,400
Jan 13, 20231.10001.15001.08501.14001.14001,433,900
Jan 12, 20231.08001.14001.04001.13001.13002,189,900
Jan 11, 20231.08001.08901.05001.07001.07001,453,400
Jan 10, 20231.10001.12501.05001.05501.05501,822,900
Jan 09, 20231.15001.17001.05001.07501.07504,580,000
Jan 06, 20231.25001.26001.15501.20001.20002,809,000
Jan 05, 20231.25001.29001.23001.25001.2500755,300
Jan 04, 20231.25001.30001.20501.29001.2900704,900
Jan 03, 20231.32001.34001.20001.21001.2100985,000
Dec 30, 20221.21001.24001.19001.24001.2400560,900
Dec 29, 20221.14001.23001.14001.23001.23001,362,600
Dec 28, 20221.14001.18001.11001.14001.1400747,700
Dec 27, 20221.17001.20001.12001.12001.12001,072,200
Dec 23, 20221.17001.19101.14001.16001.1600668,100
Dec 22, 20221.19001.21001.14001.17001.1700923,600
Dec 21, 20221.15001.24001.13501.19001.19001,546,800
Dec 20, 20221.14001.19001.11101.15001.15001,766,900
Dec 19, 20221.14001.19001.09001.10001.10002,230,700
Dec 16, 20221.12001.14001.05001.12001.12003,606,200
Dec 15, 20221.15001.20001.10001.11001.11001,866,200
Dec 14, 20221.21001.25001.16001.18001.18003,276,500
Dec 13, 20221.39001.40501.18001.20001.20004,329,600
Dec 12, 20221.51001.52001.03001.36001.360014,753,500
Dec 09, 20222.03002.08002.03002.04002.0400907,800
Dec 08, 20221.91002.07001.90502.05002.05001,088,600
Dec 07, 20221.99002.00001.84001.91001.91003,073,500
Dec 06, 20222.10002.13001.97001.99001.99002,073,700
Dec 05, 20222.08002.15002.05302.12002.12002,077,500
Dec 02, 20222.04002.09501.98002.09002.09002,196,900
Dec 01, 20222.13002.18502.03002.04002.0400725,400
Nov 30, 20222.01002.15001.99002.14002.14002,402,800
Nov 29, 20222.01002.07001.95001.99001.99001,069,100
Nov 28, 20222.11002.15002.01202.04002.04001,894,500
Nov 25, 20222.09002.15002.08002.09002.0900531,200
Nov 23, 20222.12002.23102.10002.11002.11001,298,000
Nov 22, 20222.16002.19002.06002.14002.14001,160,700
Nov 21, 20222.01002.16002.00002.16002.16001,719,000
Nov 18, 20222.14002.15002.01302.03002.03001,588,600
Nov 17, 20222.37002.37502.08002.10002.10002,398,400
Nov 16, 20222.29002.51002.24502.45002.45003,967,900
Nov 15, 20222.30002.33502.10002.27002.27002,707,000
Nov 14, 20222.18002.22002.01002.04002.04001,827,700
Nov 11, 20222.26002.32002.15002.17002.17001,846,900
Nov 10, 20222.27002.29002.06502.28002.28003,003,600
Nov 09, 20222.30002.35002.10002.11002.11001,773,800
Nov 08, 20222.39002.55002.29002.34002.34003,913,500
Nov 07, 20222.10002.47502.07002.39002.39005,630,400
Nov 04, 20222.03002.05501.83001.95001.95002,727,400
Nov 03, 20221.88002.17501.83001.85001.85006,772,800
Nov 02, 20221.79001.80001.67001.69001.69001,739,800
Nov 01, 20221.78001.86001.76001.80001.80001,016,800
Oct 31, 20221.75001.79501.68501.76001.76001,031,100
Oct 28, 20221.67001.77501.64001.77001.7700974,300
Oct 27, 20221.69001.72501.62001.66001.6600703,300
Oct 26, 20221.65001.73501.63001.66001.6600782,100
Oct 25, 20221.57001.67501.54501.65001.6500890,600
Oct 24, 20221.65001.65001.52401.55001.5500848,600
Oct 21, 20221.53001.66001.49001.66001.66001,226,100
Oct 20, 20221.49001.61001.45001.52001.5200989,500
Oct 19, 20221.52001.54001.46001.48001.4800831,600
Oct 18, 20221.59001.63501.51001.55001.5500930,100
Oct 17, 20221.57001.60501.52001.55001.55001,247,600
Oct 14, 20221.52001.57001.50001.52001.52001,504,800
Oct 13, 20221.43001.61001.42001.56001.56001,374,800
Oct 12, 20221.57001.58001.40001.50001.50002,972,600
Oct 11, 20221.55001.61001.46001.56001.56002,358,400
Oct 10, 20221.83001.84001.56001.59001.59003,302,800
Oct 07, 20221.97001.98001.90001.90001.9000756,800
Oct 06, 20221.99002.03001.96001.96001.9600411,300
Oct 05, 20222.13002.15001.98502.00002.0000754,800
Oct 04, 20222.17002.24002.11002.16002.16001,292,100
Oct 03, 20222.08002.14001.99002.14002.14001,000,400
Sept 30, 20222.03002.22002.03002.06002.06001,146,700
Sept 29, 20222.10002.11002.00002.03002.0300946,800
Sept 28, 20222.01002.14002.00002.13002.1300730,400
Sept 27, 20221.97002.03501.93001.98001.9800944,800
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, 20222.45002.46002.17002.23002.23006,100,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...