Affimed N.V. (AFMD)
NASDAQ: AFMD · Real-Time Price · USD
0.7811
-0.0239 (-2.97%)
At close: Mar 28, 2025, 4:00 PM
0.7877
+0.0065 (0.84%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Affimed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.81 | 0.84 | 0.77 | 0.78 | 0.78 | -2.97% | 75,297 |
| Mar 27, 2025 | 0.82 | 0.84 | 0.80 | 0.81 | 0.81 | -2.84% | 70,920 |
| Mar 26, 2025 | 0.89 | 0.89 | 0.81 | 0.83 | 0.83 | -6.07% | 94,984 |
| Mar 25, 2025 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | 1.15% | 69,736 |
| Mar 24, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -1.81% | 155,635 |
| Mar 21, 2025 | 0.90 | 0.93 | 0.87 | 0.89 | 0.89 | -0.99% | 62,906 |
| Mar 20, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 1.34% | 101,380 |
| Mar 19, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -1.66% | 15,411 |
| Mar 18, 2025 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | 0.11% | 51,451 |
| Mar 17, 2025 | 0.89 | 0.98 | 0.87 | 0.90 | 0.90 | 2.16% | 127,216 |
| Mar 14, 2025 | 0.89 | 0.90 | 0.85 | 0.88 | 0.88 | 0.46% | 84,291 |
| Mar 13, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -1.57% | 55,192 |
| Mar 12, 2025 | 0.89 | 0.92 | 0.87 | 0.89 | 0.89 | -1.87% | 187,200 |
| Mar 11, 2025 | 0.92 | 0.93 | 0.85 | 0.91 | 0.91 | -1.95% | 132,569 |
| Mar 10, 2025 | 0.99 | 1.01 | 0.91 | 0.93 | 0.93 | -6.75% | 133,046 |
| Mar 7, 2025 | 0.99 | 1.03 | 0.95 | 0.99 | 0.99 | 0.20% | 25,351 |
| Mar 6, 2025 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | -3.88% | 59,780 |
| Mar 5, 2025 | 0.99 | 1.03 | 0.96 | 1.03 | 1.03 | 5.42% | 37,358 |
| Mar 4, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -2.06% | 83,883 |
| Mar 3, 2025 | 1.04 | 1.04 | 0.97 | 1.00 | 1.00 | -3.16% | 67,085 |
| Feb 28, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 29,228 |
| Feb 27, 2025 | 1.06 | 1.06 | 1.00 | 1.04 | 1.04 | -0.95% | 39,836 |
| Feb 26, 2025 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 5.45% | 77,913 |
| Feb 25, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -2.38% | 69,739 |
| Feb 24, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 33,232 |
| Feb 21, 2025 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 64,673 |
| Feb 20, 2025 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -3.77% | 76,265 |
| Feb 19, 2025 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 71,798 |
| Feb 18, 2025 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 0.94% | 76,861 |
| Feb 14, 2025 | 1.05 | 1.08 | 1.01 | 1.06 | 1.06 | - | 112,562 |
| Feb 13, 2025 | 0.99 | 1.09 | 0.99 | 1.06 | 1.06 | 6.17% | 210,502 |
| Feb 12, 2025 | 1.04 | 1.06 | 0.98 | 1.00 | 1.00 | -4.00% | 87,262 |
| Feb 11, 2025 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | - | 72,615 |
| Feb 10, 2025 | 1.06 | 1.07 | 1.00 | 1.04 | 1.04 | -0.95% | 78,367 |
| Feb 7, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 72,724 |
| Feb 6, 2025 | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | 2.94% | 95,117 |
| Feb 5, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 63,130 |
| Feb 4, 2025 | 0.99 | 1.03 | 0.97 | 1.01 | 1.01 | 3.06% | 108,991 |
| Feb 3, 2025 | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | -2.97% | 104,841 |
| Jan 31, 2025 | 1.00 | 1.06 | 0.98 | 1.01 | 1.01 | 3.12% | 134,071 |
| Jan 30, 2025 | 1.00 | 1.01 | 0.92 | 0.98 | 0.98 | -2.06% | 154,262 |
| Jan 29, 2025 | 1.04 | 1.04 | 0.97 | 1.00 | 1.00 | -2.91% | 183,040 |
| Jan 28, 2025 | 1.03 | 1.04 | 0.93 | 1.03 | 1.03 | 0.98% | 162,342 |
| Jan 27, 2025 | 1.12 | 1.13 | 0.93 | 1.02 | 1.02 | -7.27% | 494,182 |
| Jan 24, 2025 | 1.13 | 1.14 | 1.07 | 1.10 | 1.10 | -0.90% | 214,753 |
| Jan 23, 2025 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 0.91% | 162,768 |
| Jan 22, 2025 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -3.51% | 150,076 |
| Jan 21, 2025 | 1.18 | 1.19 | 1.11 | 1.14 | 1.14 | -0.87% | 168,844 |
| Jan 17, 2025 | 1.10 | 1.16 | 1.05 | 1.15 | 1.15 | 6.48% | 347,542 |
| Jan 16, 2025 | 1.09 | 1.14 | 1.03 | 1.08 | 1.08 | - | 433,961 |