Affimed N.V. (AFMD)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.13 | 5.21 | 5.00 | 5.15 | 5.15 | 63,705 |
| 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 |
| Mar 05, 2024 | 7.00 | 7.20 | 6.20 | 6.69 | 6.69 | 44,330 |
| Mar 04, 2024 | 7.00 | 7.20 | 6.80 | 6.90 | 6.90 | 147,200 |
| Mar 01, 2024 | 6.20 | 6.96 | 6.00 | 6.70 | 6.70 | 134,840 |
| Feb 29, 2024 | 6.04 | 6.40 | 5.90 | 6.02 | 6.02 | 122,660 |
| Feb 28, 2024 | 6.00 | 6.04 | 5.76 | 5.90 | 5.90 | 57,370 |
| Feb 27, 2024 | 5.55 | 5.95 | 5.41 | 5.88 | 5.88 | 80,700 |
| Feb 26, 2024 | 5.32 | 5.70 | 5.21 | 5.60 | 5.60 | 48,620 |
| Feb 23, 2024 | 5.50 | 5.50 | 5.24 | 5.32 | 5.32 | 47,190 |
| Feb 22, 2024 | 5.28 | 5.60 | 5.20 | 5.33 | 5.33 | 68,810 |
| Feb 21, 2024 | 5.40 | 5.66 | 5.00 | 5.26 | 5.26 | 56,350 |
| Feb 20, 2024 | 6.10 | 6.10 | 5.36 | 5.51 | 5.51 | 99,830 |
| Feb 16, 2024 | 5.80 | 6.03 | 5.70 | 6.03 | 6.03 | 53,010 |
| Feb 15, 2024 | 5.65 | 6.00 | 5.65 | 5.80 | 5.80 | 60,780 |
| Feb 14, 2024 | 5.80 | 5.90 | 5.65 | 5.82 | 5.82 | 27,430 |
| Feb 13, 2024 | 5.80 | 6.05 | 5.50 | 5.77 | 5.77 | 74,200 |
| Feb 12, 2024 | 5.70 | 5.99 | 5.35 | 5.90 | 5.90 | 96,530 |
| Feb 09, 2024 | 5.30 | 5.60 | 5.24 | 5.48 | 5.48 | 37,500 |
| Feb 08, 2024 | 5.46 | 5.77 | 5.21 | 5.30 | 5.30 | 37,950 |
| Feb 07, 2024 | 5.70 | 5.89 | 5.40 | 5.50 | 5.50 | 88,600 |
| Feb 06, 2024 | 5.21 | 5.70 | 5.20 | 5.64 | 5.64 | 31,380 |
| Feb 05, 2024 | 5.38 | 5.40 | 5.15 | 5.23 | 5.23 | 29,920 |
| Feb 02, 2024 | 5.52 | 5.60 | 5.41 | 5.50 | 5.50 | 23,760 |
| Feb 01, 2024 | 5.60 | 5.65 | 5.32 | 5.58 | 5.58 | 62,420 |
| Jan 31, 2024 | 5.40 | 5.60 | 5.21 | 5.51 | 5.51 | 25,940 |
| Jan 30, 2024 | 5.60 | 5.67 | 5.11 | 5.34 | 5.34 | 63,160 |
| Jan 29, 2024 | 5.65 | 5.68 | 5.35 | 5.60 | 5.60 | 36,010 |
| Jan 26, 2024 | 5.70 | 5.80 | 5.41 | 5.68 | 5.68 | 50,660 |
| Jan 25, 2024 | 5.61 | 5.85 | 5.50 | 5.77 | 5.77 | 34,850 |
| Jan 24, 2024 | 5.75 | 5.87 | 5.55 | 5.71 | 5.71 | 50,850 |
| Jan 23, 2024 | 5.73 | 5.99 | 5.54 | 5.82 | 5.82 | 27,620 |
| Jan 22, 2024 | 5.91 | 6.00 | 5.71 | 5.80 | 5.80 | 55,770 |
| Jan 19, 2024 | 5.99 | 6.10 | 5.72 | 5.91 | 5.91 | 63,840 |
| Jan 18, 2024 | 5.75 | 6.09 | 5.61 | 6.03 | 6.03 | 81,500 |
| Jan 17, 2024 | 5.92 | 6.08 | 5.54 | 5.90 | 5.90 | 70,150 |
| Jan 16, 2024 | 6.54 | 6.55 | 5.96 | 6.18 | 6.18 | 62,770 |
| Jan 12, 2024 | 6.75 | 6.82 | 6.22 | 6.34 | 6.34 | 92,300 |
| Jan 11, 2024 | 6.37 | 6.89 | 5.80 | 6.63 | 6.63 | 150,140 |
| Jan 10, 2024 | 6.68 | 6.68 | 6.11 | 6.40 | 6.40 | 72,620 |
| Jan 09, 2024 | 6.60 | 6.70 | 6.25 | 6.50 | 6.50 | 130,640 |
| Jan 08, 2024 | 6.90 | 7.10 | 5.11 | 6.61 | 6.61 | 340,660 |
| Jan 05, 2024 | 6.50 | 6.87 | 5.94 | 6.16 | 6.16 | 101,600 |
| Jan 04, 2024 | 6.10 | 6.75 | 5.75 | 6.60 | 6.60 | 115,030 |
| Jan 03, 2024 | 6.35 | 6.48 | 5.63 | 5.88 | 5.88 | 115,540 |
| Jan 02, 2024 | 6.79 | 7.40 | 6.25 | 6.25 | 6.25 | 228,020 |
| Dec 29, 2023 | 5.34 | 6.28 | 5.30 | 6.25 | 6.25 | 209,260 |
| Dec 28, 2023 | 4.70 | 5.40 | 4.70 | 5.39 | 5.39 | 163,850 |
| Dec 27, 2023 | 4.60 | 4.80 | 4.42 | 4.72 | 4.72 | 158,250 |
| Dec 26, 2023 | 4.70 | 4.70 | 4.41 | 4.56 | 4.56 | 149,810 |
| Dec 22, 2023 | 4.72 | 4.80 | 4.30 | 4.47 | 4.47 | 87,320 |
| Dec 21, 2023 | 3.70 | 4.77 | 3.60 | 4.55 | 4.55 | 268,020 |
| Dec 20, 2023 | 3.78 | 4.00 | 3.70 | 3.78 | 3.78 | 97,930 |
| Dec 19, 2023 | 4.13 | 4.14 | 3.72 | 4.00 | 4.00 | 101,590 |
| Dec 18, 2023 | 4.00 | 4.20 | 3.94 | 4.00 | 4.00 | 135,410 |
| Dec 15, 2023 | 4.10 | 4.13 | 3.85 | 3.87 | 3.87 | 304,750 |
| Dec 14, 2023 | 4.10 | 4.10 | 3.81 | 4.02 | 4.02 | 106,770 |
| Dec 13, 2023 | 3.55 | 4.10 | 3.55 | 4.08 | 4.08 | 339,170 |
| Dec 12, 2023 | 3.60 | 3.81 | 3.30 | 3.49 | 3.49 | 197,150 |
| Dec 11, 2023 | 4.25 | 4.30 | 3.60 | 3.69 | 3.69 | 544,010 |
| Dec 08, 2023 | 4.15 | 4.25 | 3.65 | 4.20 | 4.20 | 163,350 |
| Dec 07, 2023 | 4.43 | 4.43 | 3.82 | 4.00 | 4.00 | 127,560 |
| Dec 06, 2023 | 4.40 | 4.70 | 4.11 | 4.29 | 4.29 | 102,060 |
| Dec 05, 2023 | 4.40 | 4.55 | 4.35 | 4.41 | 4.41 | 48,690 |
| Dec 04, 2023 | 4.74 | 4.74 | 4.40 | 4.54 | 4.54 | 37,830 |
| Dec 01, 2023 | 4.45 | 4.51 | 4.20 | 4.50 | 4.50 | 33,210 |
| Nov 30, 2023 | 5.34 | 5.34 | 4.40 | 4.50 | 4.50 | 84,520 |
| Nov 29, 2023 | 5.32 | 5.50 | 5.20 | 5.20 | 5.20 | 66,300 |
| Nov 28, 2023 | 4.30 | 5.24 | 4.21 | 5.24 | 5.24 | 93,130 |
| *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.