Affimed N.V. (AFMD)
NASDAQ: AFMD · Real-Time Price · USD
0.7300
+0.0040 (0.55%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Affimed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | 1.03% | 15,453 |
| Apr 16, 2025 | 0.75 | 0.76 | 0.71 | 0.73 | 0.73 | 0.69% | 47,957 |
| Apr 15, 2025 | 0.77 | 0.79 | 0.72 | 0.72 | 0.72 | -8.84% | 77,203 |
| Apr 14, 2025 | 0.64 | 0.85 | 0.62 | 0.79 | 0.79 | 27.15% | 445,594 |
| Apr 11, 2025 | 0.62 | 0.63 | 0.58 | 0.62 | 0.62 | -0.64% | 69,005 |
| Apr 10, 2025 | 0.62 | 0.63 | 0.59 | 0.63 | 0.63 | 0.16% | 84,951 |
| Apr 9, 2025 | 0.57 | 0.63 | 0.55 | 0.63 | 0.63 | 9.65% | 133,634 |
| Apr 8, 2025 | 0.58 | 0.62 | 0.57 | 0.57 | 0.57 | -0.02% | 147,378 |
| Apr 7, 2025 | 0.55 | 0.66 | 0.52 | 0.57 | 0.57 | - | 327,231 |
| Apr 4, 2025 | 0.63 | 0.63 | 0.56 | 0.57 | 0.57 | -9.79% | 157,054 |
| Apr 3, 2025 | 0.73 | 0.73 | 0.63 | 0.63 | 0.63 | -11.24% | 207,013 |
| Apr 2, 2025 | 0.74 | 0.76 | 0.69 | 0.71 | 0.71 | 0.30% | 116,186 |
| Apr 1, 2025 | 0.73 | 0.79 | 0.70 | 0.71 | 0.71 | -1.84% | 113,571 |
| Mar 31, 2025 | 0.78 | 0.78 | 0.72 | 0.72 | 0.72 | -7.41% | 80,288 |
| 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 |