Affymax Inc Historical Stock Prices

AFFY 
$0.091
*  
unch
unch
Get AFFY Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading AFFY now


Community Rating:
View:    AFFY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.1039  0.091  0.091 40,463
06/01/2015 0.091 0.1039 0.091 0.091 11,700
05/29/2015 0.095 0.095 0.091 0.091 10,000
05/28/2015 0.097 0.097 0.09 0.09 3,900
05/27/2015 0.1051 0.1051 0.105 0.105 21,204
05/26/2015 0.1099 0.114 0.0951 0.113 79,390
05/22/2015 0.0901 0.0901 0.0901 0.0901 9,280
05/21/2015 0.0996 0.1 0.0901 0.0901 107,431
05/20/2015 0.1001 0.1001 0.1 0.1 25,700
05/19/2015 0.095 0.12 0.095 0.1199 35,250
05/18/2015 0.104 0.104 0.0701 0.1 102,441
05/15/2015 0.0801 0.105 0.0801 0.105 47,723
05/14/2015 0.1056 0.1056 0.1041 0.1041 7,000
05/13/2015 0.1045 0.1046 0.104 0.1041 5,400
05/12/2015 0.104 0.1085 0.104 0.1085 30,873
05/11/2015 0.1 0.1065 0.1 0.1065 14,412
05/08/2015 0.104 0.104 0.1 0.104 40,500
05/07/2015 0.0851 0.1041 0.0851 0.1041 28,131
05/06/2015 0.1056 0.1088 0.1 0.1 75,324
05/05/2015 0.109 0.109 0.1025 0.1025 85,023
05/04/2015 0.1012 0.1099 0.1012 0.1099 48,208
05/01/2015 0.1011 0.11 0.1011 0.1099 9,115
04/30/2015 0.1 0.105 0.1 0.101 49,151
04/29/2015 0.105 0.105 0.0984 0.1 27,510
04/28/2015 0.1121 0.1121 0.1 0.1 234,423
04/27/2015 0.1061 0.1198 0.1061 0.1103 30,542
04/24/2015 0.11 0.12 0.11 0.12 26,860
04/23/2015 0.12 0.12 0.1063 0.11 42,192
04/22/2015 0.106 0.12 0.106 0.12 38,938
04/21/2015 0.1102 0.1102 0.1053 0.108 9,751
04/20/2015 0.1021 0.1101 0.1021 0.1051 19,904
04/17/2015 0.1001 0.1149 0.1001 0.1149 33,243
04/16/2015 0.11 0.115 0.1 0.11 222,278
04/15/2015 0.11 0.1149 0.11 0.1115 30,268
04/14/2015 0.1149 0.115 0.1076 0.1076 16,504
04/13/2015 0.1001 0.1149 0.1001 0.1075 36,209
04/10/2015 0.1137 0.1199 0.113 0.113 22,700
04/09/2015 0.11 0.111 0.11 0.11 23,719
04/08/2015 0.12 0.12 0.11 0.115 35,767
04/07/2015 0.114 0.12 0.1123 0.1123 29,300
04/06/2015 0.1123 0.129 0.1123 0.1123 10,123
04/02/2015 0.129 0.129 0.1233 0.1233 19,907
04/01/2015 0.13 0.13 0.1121 0.1121 18,584
03/31/2015 0.1163 0.12 0.112 0.12 40,498
03/30/2015 0.1113 0.12 0.1108 0.1145 123,550
03/27/2015 0.111 0.1114 0.1051 0.1114 26,580
03/26/2015 0.1157 0.1157 0.1001 0.111 210,796
03/25/2015 0.1205 0.1205 0.1111 0.1176 114,624
03/24/2015 0.125 0.13 0.1201 0.1225 25,433
03/23/2015 0.13 0.13 0.1201 0.1211 17,500
03/20/2015 0.121 0.13 0.121 0.13 16,277
03/19/2015 0.12 0.13 0.12 0.12 35,165
03/18/2015 0.1163 0.1286 0.1163 0.12 103,201
03/17/2015 0.145 0.145 0.1161 0.1163 146,599
03/16/2015 0.121 0.125 0.1101 0.1175 321,303
03/13/2015 0.125 0.13 0.115 0.125 194,345
03/12/2015 0.14 0.142 0.115 0.125 323,074
03/11/2015 0.142 0.142 0.14 0.142 15,237
03/10/2015 0.1387 0.144 0.1375 0.14 12,539
03/09/2015 0.1382 0.149 0.129 0.1421 69,702
03/06/2015 0.135 0.14 0.1261 0.14 50,278
03/05/2015 0.145 0.1465 0.135 0.135 79,400
03/04/2015 0.1475 0.1487 0.145 0.145 14,600
03/03/2015 0.158 0.16 0.145 0.1475 39,534
03/02/2015 0.1501 0.165 0.1501 0.1501 37,158
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?