Quantcast

Affimed N.V. Historical Stock Prices

AFMD 
$4.335
*  
0.145
3.46%
Get AFMD Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading AFMD now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    AFMD 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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 4.22 4.68 4.02 4.335 1,954,902
03/19/2019 4.13 4.2701 4 4.19 1,877,816
03/18/2019 4.06 4.09 3.81 3.92 712,195
03/15/2019 4.1 4.18 3.96 4.01 857,107
03/14/2019 4.02 4.1085 3.92 4.02 438,014
03/13/2019 4 4.32 3.785 4 1,610,316
03/12/2019 3.63 4.25 3.6 3.99 2,918,272
03/11/2019 3.66 3.7 3.53 3.63 403,312
03/08/2019 3.5 3.64 3.5 3.6 284,723
03/07/2019 3.64 3.6466 3.54 3.58 368,139
03/06/2019 3.83 3.85 3.6 3.62 507,796
03/05/2019 3.65 3.83 3.63 3.78 523,694
03/04/2019 3.94 3.98 3.6 3.65 744,854
03/01/2019 3.6 3.85 3.59 3.81 1,102,294
02/28/2019 3.51 3.7 3.4 3.51 485,940
02/27/2019 3.44 3.53 3.44 3.48 400,353
02/26/2019 3.5 3.5 3.35 3.44 260,150
02/25/2019 3.42 3.5158 3.41 3.45 342,104
02/22/2019 3.36 3.47 3.35 3.39 227,546
02/21/2019 3.41 3.4239 3.27 3.35 252,285
02/20/2019 3.45 3.51 3.35 3.4 347,449
02/19/2019 3.39 3.5 3.35 3.45 270,595
02/15/2019 3.5 3.54 3.41 3.42 364,216
02/14/2019 3.43 3.49 3.4 3.48 167,971
02/13/2019 3.55 3.565 3.41 3.42 229,789
02/12/2019 3.45 3.55 3.45 3.52 229,590
02/11/2019 3.36 3.46 3.35 3.42 247,994
02/08/2019 3.39 3.46 3.18 3.32 341,265
02/07/2019 3.48 3.57 3.38 3.4 219,740
02/06/2019 3.39 3.59 3.35 3.48 465,029
02/05/2019 3.46 3.5 3.38 3.39 217,988
02/04/2019 3.5 3.51 3.4 3.42 188,468
02/01/2019 3.47 3.52 3.38 3.475 317,689
01/31/2019 3.29 3.5236 3.28 3.43 239,981
01/30/2019 3.18 3.37 3.17 3.34 630,662
01/29/2019 3.26 3.32 3.12 3.17 646,292
01/28/2019 3.32 3.35 3.24 3.29 331,029
01/25/2019 3.36 3.43 3.25 3.33 245,480
01/24/2019 3.33 3.38 3.29 3.36 275,519
01/23/2019 3.37 3.4 3.25 3.32 302,690
01/22/2019 3.5 3.5 3.3 3.38 321,055
01/18/2019 3.57 3.6 3.46 3.54 171,434
01/17/2019 3.59 3.63 3.45 3.55 274,957
01/16/2019 3.45 3.7 3.4169 3.59 597,148
01/15/2019 3.41 3.5 3.3668 3.47 453,666
01/14/2019 3.46 3.49 3.37 3.4 395,452
01/11/2019 3.45 3.57 3.42 3.47 436,294
01/10/2019 3.63 3.63 3.38 3.51 884,154
01/09/2019 3.53 3.841 3.44 3.68 732,220
01/08/2019 3.45 3.52 3.37 3.5 213,277
01/07/2019 3.3 3.45 3.3 3.41 334,133
01/04/2019 3.12 3.29 3.07 3.28 314,453
01/03/2019 3.18 3.1886 3.02 3.05 411,247
01/02/2019 3.08 3.29 3.02 3.22 378,636
12/31/2018 3.16 3.18 2.95 3.11 600,333
12/28/2018 2.96 3.18 2.88 3.11 427,421
12/27/2018 2.98 3.15 2.8 2.96 743,327
12/26/2018 2.81 3.0299 2.8 3.01 752,592
12/24/2018 2.81 2.98 2.79 2.82 432,511
12/21/2018 3.01 3.1 2.85 2.89 791,949
12/20/2018 3.02 3.19 2.9 3.02 922,260
12/19/2018 3.1 3.39 2.97 3 1,176,251
*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?

Smart Portfolio