Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Affimed Ord Shs (NQ: AFMD )

3.230 -0.110 (-3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 2.400 2.450 2.300 2.300 319,702 -0.10(-4.17%)
Mar 30, 2017 2.400 2.450 2.350 2.400 153,157 +0.05(+2.13%)
Mar 29, 2017 2.400 2.450 2.350 2.350 197,634 -0.10(-4.08%)
Mar 28, 2017 2.600 2.600 2.400 2.450 206,361 -0.15(-5.77%)
Mar 27, 2017 2.450 2.600 2.400 2.600 146,728 +0.15(+6.12%)
Mar 24, 2017 2.650 2.700 2.450 2.450 174,791 -0.15(-5.77%)
Mar 23, 2017 2.350 2.800 2.300 2.600 302,234 +0.25(+10.64%)
Mar 22, 2017 2.500 2.500 2.200 2.350 411,461 -0.10(-4.08%)
Mar 21, 2017 2.600 2.650 2.450 2.450 340,175 -0.15(-5.77%)
Mar 20, 2017 2.650 2.775 2.500 2.600 456,312 +0.02(+0.97%)
Mar 17, 2017 2.600 2.625 2.550 2.575 109,890 -0.02(-0.96%)
Mar 16, 2017 2.750 2.750 2.600 2.600 292,275 -0.10(-3.70%)
Mar 15, 2017 2.700 2.750 2.600 2.700 209,552 +0.00(+0.00%)
Mar 14, 2017 2.750 2.800 2.550 2.700 272,720 +0.00(+0.00%)
Mar 13, 2017 2.800 2.800 2.650 2.700 473,056 -0.05(-1.82%)
Mar 10, 2017 2.500 2.950 2.450 2.750 1,261,379 +0.30(+12.24%)
Mar 09, 2017 2.350 2.500 2.350 2.450 253,869 +0.10(+4.26%)
Mar 08, 2017 2.400 2.400 2.251 2.350 168,110 -0.05(-2.08%)
Mar 07, 2017 2.500 2.500 2.250 2.400 364,216 +0.00(+0.21%)
Mar 06, 2017 2.550 2.550 2.300 2.395 591,122 -0.10(-4.20%)
Mar 03, 2017 2.150 2.550 2.150 2.500 1,268,874 +0.35(+16.28%)
Mar 02, 2017 2.150 2.350 2.150 2.150 675,781 +0.05(+2.38%)
Mar 01, 2017 2.100 2.150 2.025 2.100 225,230 +0.10(+5.00%)
Feb 28, 2017 2.050 2.050 2.000 2.000 152,421 +0.00(+0.00%)
Feb 27, 2017 2.000 2.100 2.000 2.000 113,914 +0.00(+0.00%)
Feb 24, 2017 2.050 2.050 2.000 2.000 94,492 +0.00(+0.00%)
Feb 23, 2017 2.100 2.100 2.000 2.000 122,680 -0.15(-6.98%)
Feb 22, 2017 2.100 2.150 2.000 2.150 248,080 +0.05(+2.38%)
Feb 21, 2017 2.050 2.100 2.050 2.100 82,060 +0.05(+2.44%)
Feb 17, 2017 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 16, 2017 2.150 2.200 2.000 2.050 276,980 -0.08(-3.53%)
Feb 15, 2017 2.200 2.200 2.100 2.125 303,685 -0.08(-3.41%)
Feb 14, 2017 2.150 2.200 2.100 2.200 311,406 +0.05(+2.33%)
Feb 13, 2017 2.150 2.150 2.050 2.150 285,826 +0.10(+4.88%)
Feb 10, 2017 2.150 2.200 2.050 2.050 450,468 +0.05(+2.50%)
Feb 09, 2017 2.000 2.050 2.000 2.000 78,976 +0.00(+0.00%)
Feb 08, 2017 2.150 2.150 2.075 2.000 278,970 -0.10(-4.76%)
Feb 07, 2017 2.100 2.192 2.100 2.100 150,140 +0.00(+0.00%)
Feb 06, 2017 2.000 2.300 2.000 2.100 603,903 +0.10(+5.00%)
Feb 03, 2017 1.850 2.000 1.800 2.000 513,672 +0.15(+8.11%)
Feb 02, 2017 1.850 1.850 1.800 1.850 105,059 -0.05(-2.63%)
Feb 01, 2017 1.850 1.900 1.800 1.900 188,127 +0.10(+5.56%)
Jan 31, 2017 1.900 1.900 1.800 1.800 149,538 -0.05(-2.70%)
Jan 30, 2017 1.850 1.850 1.800 1.850 204,913 +0.03(+1.37%)
Jan 27, 2017 1.950 1.950 1.800 1.825 188,664 -0.07(-3.95%)
Jan 26, 2017 1.900 1.925 1.800 1.900 121,297 +0.05(+2.70%)
Jan 25, 2017 1.850 1.900 1.800 1.850 197,252 +0.00(+0.00%)
Jan 24, 2017 1.850 1.850 1.750 1.850 266,432 +0.05(+2.78%)
Jan 23, 2017 1.750 1.850 1.750 1.800 605,225 +0.00(+0.00%)
Jan 20, 2017 1.650 1.800 1.650 1.800 3,766,488 -0.35(-16.28%)
Jan 19, 2017 2.102 2.150 2.100 2.150 47,920 +0.00(+0.00%)
Jan 18, 2017 2.050 2.150 2.050 2.150 422,470 +0.10(+4.88%)
Jan 17, 2017 2.000 2.050 2.000 2.050 46,937 +0.05(+2.50%)
Jan 13, 2017 2.000 2.000 2.000 0 -0.15(-6.98%)
Jan 12, 2017 2.200 2.250 2.100 2.150 105,876 -0.10(-4.44%)
Jan 11, 2017 2.250 2.300 2.000 2.250 437,953 +0.05(+2.27%)
Jan 10, 2017 2.350 2.350 2.150 2.200 110,367 -0.10(-4.35%)
Jan 09, 2017 2.250 2.350 2.100 2.300 190,143 +0.10(+4.55%)
Jan 06, 2017 2.150 2.350 2.150 2.200 319,695 +0.05(+2.33%)
Jan 05, 2017 2.150 2.200 2.100 2.150 139,991 -0.05(-2.27%)
Jan 04, 2017 2.150 2.250 2.000 2.200 344,450 +0.10(+4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.