Affimed NV (AFMD) Historical Stock Data
5.30 ↓0.03 (-0.56%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AFMD is down -0.27% a day on average. There have been 13 days where Affimed NV closed green and 17 days where AFMD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 5.33 | 5.30 | ↓$0.03 (-0.56%) | 5.11 | 5.43 | 80.92K |
2024-03-27 | 5.41 | 5.33 | ↓$0.08 (-1.48%) | 5.30 | 5.65 | 101.07K |
2024-03-26 | 5.21 | 5.32 | ↑$0.11 (2.11%) | 5.20 | 5.57 | 57.64K |
2024-03-25 | 5.05 | 5.19 | ↑$0.14 (2.77%) | 4.87 | 5.19 | 98.13K |
2024-03-22 | 5.05 | 4.99 | ↓$0.06 (-1.19%) | 4.77 | 5.15 | 68.74K |
2024-03-21 | 5.29 | 5.04 | ↓$0.25 (-4.73%) | 5.01 | 5.49 | 74.15K |
2024-03-20 | 5.06 | 5.29 | ↑$0.23 (4.55%) | 4.86 | 5.33 | 105.02K |
2024-03-19 | 4.55 | 5.10 | ↑$0.55 (12.09%) | 4.55 | 5.14 | 107.69K |
2024-03-18 | 4.58 | 4.54 | ↓$0.04 (-0.87%) | 4.51 | 5.04 | 100.49K |
2024-03-15 | 4.49 | 4.57 | ↑$0.08 (1.78%) | 4.33 | 4.70 | 75.36K |
2024-03-14 | 4.80 | 4.40 | ↓$0.40 (-8.33%) | 4.25 | 4.86 | 244.38K |
2024-03-13 | 5.30 | 4.79 | ↓$0.51 (-9.62%) | 4.79 | 5.37 | 182.96K |
2024-03-12 | 5.38 | 5.29 | ↓$0.09 (-1.67%) | 5.05 | 5.95 | 196.27K |
2024-03-11 | 5.88 | 5.38 | ↓$0.50 (-8.50%) | 5.28 | 6.74 | 201.65K |
2024-03-08 | 0.58 | 0.61 | ↑$0.03 (4.79%) | 0.58 | 0.61 | 606.77K |
2024-03-07 | 0.58 | 0.58 | ↑$0.00 (0.40%) | 0.56 | 0.63 | 723.25K |
2024-03-06 | 0.59 | 0.57 | ↓$0.02 (-2.90%) | 0.50 | 0.61 | 2.89M |
2024-03-05 | 0.70 | 0.67 | ↓$0.03 (-4.43%) | 0.62 | 0.72 | 443.37K |
2024-03-04 | 0.70 | 0.69 | ↓$0.01 (-1.43%) | 0.68 | 0.72 | 1.47M |
2024-03-01 | 0.62 | 0.67 | ↑$0.05 (8.06%) | 0.60 | 0.70 | 1.35M |
2024-02-29 | 0.60 | 0.60 | ↓$0.00 (-0.33%) | 0.59 | 0.64 | 1.23M |
2024-02-28 | 0.60 | 0.59 | ↓$0.01 (-1.58%) | 0.58 | 0.60 | 573.50K |
2024-02-27 | 0.56 | 0.59 | ↑$0.03 (5.89%) | 0.54 | 0.60 | 806.95K |
2024-02-26 | 0.53 | 0.56 | ↑$0.03 (5.25%) | 0.52 | 0.57 | 480.92K |
2024-02-23 | 0.55 | 0.53 | ↓$0.02 (-3.29%) | 0.52 | 0.55 | 471.77K |
2024-02-22 | 0.53 | 0.53 | ↑$0.01 (0.95%) | 0.52 | 0.56 | 688.14K |
2024-02-21 | 0.54 | 0.53 | ↓$0.01 (-2.59%) | 0.50 | 0.57 | 563.51K |
2024-02-20 | 0.61 | 0.55 | ↓$0.06 (-9.69%) | 0.54 | 0.61 | 1M |
2024-02-16 | 0.58 | 0.60 | ↑$0.02 (3.91%) | 0.57 | 0.60 | 513.88K |
2024-02-15 | 0.57 | 0.58 | ↑$0.01 (2.58%) | 0.57 | 0.60 | 607.76K |
Create an account or log in to view more rows.
$AFMD has just been halted from trading.
$AFMD prepare your cash to buy dip
$AFMD shaking weak hands that’s all
$AFMD what V recovery or fake pump
$AFMD bull flag
breakout!
$AFMD nice!!!
$AFMD let’s go down baby 😉
$AFMD It’s that TIME!! To Double down!
$AFMD hint hint this is when you buy a few
$AFMD Pack it up boys.