Affimed N.V. (AFMD)
NASDAQ: AFMD · Real-Time Price · USD
2.620
-0.020 (-0.76%)
At close: Nov 22, 2024, 4:00 PM
2.750
+0.130 (4.96%)
After-hours: Nov 22, 2024, 7:05 PM EST
Affimed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 2.64 | 2.76 | 2.61 | 2.62 | 2.62 | -0.76% | 210,879 |
| Nov 21, 2024 | 2.83 | 2.96 | 2.64 | 2.64 | 2.64 | -2.94% | 287,139 |
| Nov 20, 2024 | 3.03 | 3.03 | 2.72 | 2.72 | 2.72 | -9.33% | 364,706 |
| Nov 19, 2024 | 3.19 | 3.19 | 2.90 | 3.00 | 3.00 | -5.06% | 240,547 |
| Nov 18, 2024 | 3.52 | 3.54 | 3.14 | 3.16 | 3.16 | -9.20% | 130,120 |
| Nov 15, 2024 | 3.66 | 3.76 | 3.47 | 3.48 | 3.48 | -4.66% | 132,609 |
| Nov 14, 2024 | 3.76 | 4.04 | 3.63 | 3.65 | 3.65 | -2.67% | 163,070 |
| Nov 13, 2024 | 3.80 | 3.90 | 3.63 | 3.75 | 3.75 | -0.27% | 77,955 |
| Nov 12, 2024 | 3.85 | 3.93 | 3.74 | 3.76 | 3.76 | -1.57% | 71,968 |
| Nov 11, 2024 | 3.77 | 3.94 | 3.77 | 3.82 | 3.82 | -0.78% | 69,860 |
| Nov 8, 2024 | 3.90 | 3.94 | 3.72 | 3.85 | 3.85 | 0.52% | 113,902 |
| Nov 7, 2024 | 3.65 | 3.98 | 3.61 | 3.83 | 3.83 | 7.28% | 231,144 |
| Nov 6, 2024 | 3.75 | 3.81 | 3.52 | 3.57 | 3.57 | -2.46% | 229,176 |
| Nov 5, 2024 | 3.24 | 3.72 | 3.24 | 3.66 | 3.66 | 11.93% | 196,981 |
| Nov 4, 2024 | 3.24 | 3.34 | 3.20 | 3.27 | 3.27 | 0.31% | 34,559 |
| Nov 1, 2024 | 3.25 | 3.34 | 3.16 | 3.26 | 3.26 | 0.93% | 82,975 |
| Oct 31, 2024 | 3.31 | 3.32 | 3.17 | 3.23 | 3.23 | -3.29% | 74,161 |
| Oct 30, 2024 | 3.34 | 3.36 | 3.30 | 3.34 | 3.34 | -0.30% | 53,788 |
| Oct 29, 2024 | 3.41 | 3.51 | 3.28 | 3.35 | 3.35 | -0.59% | 56,723 |
| Oct 28, 2024 | 3.38 | 3.48 | 3.31 | 3.37 | 3.37 | 1.35% | 90,249 |
| Oct 25, 2024 | 3.43 | 3.43 | 3.28 | 3.33 | 3.33 | 0.15% | 87,817 |
| Oct 24, 2024 | 3.38 | 3.42 | 3.25 | 3.32 | 3.32 | -2.06% | 52,375 |
| Oct 23, 2024 | 3.48 | 3.48 | 3.33 | 3.39 | 3.39 | -2.59% | 84,295 |
| Oct 22, 2024 | 3.38 | 3.56 | 3.35 | 3.48 | 3.48 | 2.35% | 66,175 |
| Oct 21, 2024 | 3.61 | 3.61 | 3.37 | 3.40 | 3.40 | -4.23% | 58,990 |
| Oct 18, 2024 | 3.30 | 3.58 | 3.28 | 3.55 | 3.55 | 7.25% | 103,100 |
| Oct 17, 2024 | 3.40 | 3.40 | 3.25 | 3.31 | 3.31 | -0.60% | 74,594 |
| Oct 16, 2024 | 3.14 | 3.34 | 3.13 | 3.33 | 3.33 | 6.56% | 64,054 |
| Oct 15, 2024 | 3.09 | 3.16 | 3.07 | 3.13 | 3.13 | 0.16% | 82,240 |
| Oct 14, 2024 | 3.04 | 3.13 | 2.95 | 3.12 | 3.12 | 4.00% | 324,456 |
| Oct 11, 2024 | 3.00 | 3.02 | 2.92 | 3.00 | 3.00 | 0.33% | 44,600 |
| Oct 10, 2024 | 3.09 | 3.11 | 2.93 | 2.99 | 2.99 | -3.55% | 87,695 |
| Oct 9, 2024 | 3.14 | 3.16 | 3.09 | 3.10 | 3.10 | -1.27% | 88,187 |
| Oct 8, 2024 | 3.17 | 3.23 | 3.12 | 3.14 | 3.14 | -0.63% | 33,951 |
| Oct 7, 2024 | 3.25 | 3.27 | 3.10 | 3.16 | 3.16 | -1.56% | 51,517 |
| Oct 4, 2024 | 3.29 | 3.32 | 3.15 | 3.21 | 3.21 | -1.53% | 59,800 |
| Oct 3, 2024 | 3.28 | 3.29 | 3.18 | 3.26 | 3.26 | -0.91% | 45,463 |
| Oct 2, 2024 | 3.28 | 3.35 | 3.25 | 3.29 | 3.29 | -0.60% | 47,745 |
| Oct 1, 2024 | 3.35 | 3.40 | 3.29 | 3.31 | 3.31 | -1.49% | 59,655 |
| Sep 30, 2024 | 3.38 | 3.44 | 3.29 | 3.36 | 3.36 | - | 101,945 |
| Sep 27, 2024 | 3.31 | 3.44 | 3.30 | 3.36 | 3.36 | 1.82% | 76,642 |
| Sep 26, 2024 | 3.31 | 3.36 | 3.28 | 3.30 | 3.30 | -0.30% | 63,069 |
| Sep 25, 2024 | 3.44 | 3.53 | 3.30 | 3.31 | 3.31 | -2.36% | 151,389 |
| Sep 24, 2024 | 3.41 | 3.47 | 3.34 | 3.39 | 3.39 | -0.29% | 61,483 |
| Sep 23, 2024 | 3.70 | 3.70 | 3.40 | 3.40 | 3.40 | -7.86% | 151,481 |
| Sep 20, 2024 | 3.90 | 3.99 | 3.65 | 3.69 | 3.69 | -6.82% | 225,652 |
| Sep 19, 2024 | 4.07 | 4.14 | 3.93 | 3.96 | 3.96 | -1.49% | 81,510 |
| Sep 18, 2024 | 4.15 | 4.17 | 4.00 | 4.02 | 4.02 | -1.23% | 62,485 |
| Sep 17, 2024 | 4.00 | 4.20 | 3.97 | 4.07 | 4.07 | 2.26% | 121,785 |
| Sep 16, 2024 | 4.04 | 4.06 | 3.92 | 3.98 | 3.98 | -0.50% | 46,503 |
| Sep 13, 2024 | 3.91 | 4.10 | 3.84 | 4.00 | 4.00 | 3.36% | 86,212 |
| Sep 12, 2024 | 3.87 | 3.92 | 3.85 | 3.87 | 3.87 | 0.52% | 27,935 |
| Sep 11, 2024 | 3.88 | 3.90 | 3.73 | 3.85 | 3.85 | -1.03% | 38,167 |
| Sep 10, 2024 | 3.95 | 3.95 | 3.81 | 3.89 | 3.89 | -0.77% | 43,670 |
| Sep 9, 2024 | 3.81 | 4.04 | 3.76 | 3.92 | 3.92 | 4.26% | 72,902 |
| Sep 6, 2024 | 3.84 | 3.89 | 3.61 | 3.76 | 3.76 | -0.79% | 82,801 |
| Sep 5, 2024 | 3.93 | 3.94 | 3.61 | 3.79 | 3.79 | 1.07% | 152,712 |
| Sep 4, 2024 | 3.94 | 4.09 | 3.72 | 3.75 | 3.75 | -5.06% | 95,607 |
| Sep 3, 2024 | 4.27 | 4.27 | 3.90 | 3.95 | 3.95 | -6.62% | 75,734 |
| Aug 30, 2024 | 4.49 | 4.49 | 4.10 | 4.23 | 4.23 | -4.30% | 102,858 |
| Aug 29, 2024 | 4.16 | 4.51 | 4.14 | 4.42 | 4.42 | 6.00% | 80,565 |
| Aug 28, 2024 | 4.14 | 4.23 | 4.10 | 4.17 | 4.17 | -0.71% | 41,145 |
| Aug 27, 2024 | 4.22 | 4.33 | 4.10 | 4.20 | 4.20 | - | 39,618 |
| Aug 26, 2024 | 4.27 | 4.27 | 4.11 | 4.20 | 4.20 | -0.24% | 37,433 |
| Aug 23, 2024 | 4.14 | 4.25 | 4.11 | 4.21 | 4.21 | 1.94% | 67,057 |
| Aug 22, 2024 | 4.26 | 4.26 | 4.07 | 4.13 | 4.13 | -3.05% | 65,210 |
| Aug 21, 2024 | 4.31 | 4.35 | 4.15 | 4.26 | 4.26 | 1.67% | 66,064 |
| Aug 20, 2024 | 4.14 | 4.37 | 4.12 | 4.19 | 4.19 | 1.21% | 58,468 |
| Aug 19, 2024 | 3.98 | 4.16 | 3.95 | 4.14 | 4.14 | 4.02% | 40,063 |
| Aug 16, 2024 | 3.95 | 4.10 | 3.95 | 3.98 | 3.98 | 0.76% | 82,125 |
| Aug 15, 2024 | 4.04 | 4.09 | 3.90 | 3.95 | 3.95 | -0.25% | 84,685 |
| Aug 14, 2024 | 4.08 | 4.12 | 3.90 | 3.96 | 3.96 | -2.94% | 64,531 |
| Aug 13, 2024 | 4.09 | 4.23 | 4.07 | 4.08 | 4.08 | - | 30,062 |
| Aug 12, 2024 | 4.15 | 4.35 | 3.96 | 4.08 | 4.08 | -0.49% | 80,258 |
| Aug 9, 2024 | 4.22 | 4.25 | 3.89 | 4.10 | 4.10 | -2.84% | 105,232 |
| Aug 8, 2024 | 4.48 | 4.48 | 4.17 | 4.22 | 4.22 | -3.87% | 99,068 |
| Aug 7, 2024 | 4.47 | 4.49 | 4.30 | 4.39 | 4.39 | 0.92% | 78,832 |
| Aug 6, 2024 | 4.36 | 4.52 | 4.29 | 4.35 | 4.35 | -0.23% | 76,827 |
| Aug 5, 2024 | 4.39 | 4.66 | 4.31 | 4.36 | 4.36 | -7.04% | 147,618 |
| Aug 2, 2024 | 4.93 | 5.03 | 4.64 | 4.69 | 4.69 | -7.50% | 142,195 |
| Aug 1, 2024 | 5.13 | 5.16 | 4.87 | 5.07 | 5.07 | - | 113,732 |
| Jul 31, 2024 | 5.40 | 5.48 | 5.05 | 5.07 | 5.07 | -5.76% | 95,187 |
| Jul 30, 2024 | 5.21 | 5.45 | 5.15 | 5.38 | 5.38 | 3.26% | 302,946 |
| Jul 29, 2024 | 5.14 | 5.23 | 5.03 | 5.21 | 5.21 | 1.76% | 76,774 |
| Jul 26, 2024 | 5.17 | 5.23 | 5.09 | 5.12 | 5.12 | 0.39% | 93,984 |
| Jul 25, 2024 | 4.99 | 5.30 | 4.99 | 5.10 | 5.10 | -0.39% | 110,899 |
| Jul 24, 2024 | 5.19 | 5.33 | 5.06 | 5.12 | 5.12 | -1.73% | 70,650 |
| Jul 23, 2024 | 5.08 | 5.25 | 5.08 | 5.21 | 5.21 | 1.07% | 61,979 |
| Jul 22, 2024 | 5.12 | 5.27 | 4.99 | 5.16 | 5.16 | 0.10% | 69,795 |
| Jul 19, 2024 | 5.36 | 5.52 | 5.12 | 5.15 | 5.15 | -5.33% | 53,753 |
| Jul 18, 2024 | 5.47 | 5.69 | 5.35 | 5.44 | 5.44 | -1.81% | 73,677 |
| Jul 17, 2024 | 5.61 | 5.84 | 5.38 | 5.54 | 5.54 | -0.18% | 238,262 |
| Jul 16, 2024 | 5.12 | 5.57 | 5.10 | 5.55 | 5.55 | 8.82% | 216,256 |
| Jul 15, 2024 | 5.15 | 5.19 | 4.99 | 5.10 | 5.10 | -0.97% | 103,045 |
| Jul 12, 2024 | 5.14 | 5.36 | 5.02 | 5.15 | 5.15 | 0.19% | 236,823 |
| Jul 11, 2024 | 5.10 | 5.25 | 5.02 | 5.14 | 5.14 | 1.58% | 114,647 |
| Jul 10, 2024 | 4.95 | 5.13 | 4.92 | 5.06 | 5.06 | 1.00% | 159,349 |
| Jul 9, 2024 | 4.88 | 5.09 | 4.81 | 5.01 | 5.01 | 2.66% | 125,690 |
| Jul 8, 2024 | 5.14 | 5.21 | 4.85 | 4.88 | 4.88 | -2.89% | 179,585 |
| Jul 5, 2024 | 5.03 | 5.16 | 4.80 | 5.03 | 5.03 | -1.28% | 276,895 |