StocksAffimed N.V. (AFMD)
AFMD
Close Price: 0.5701
Open Price: 0.55
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Jan 2025 | 1.350000023841858 | 1.3890000581741333 | 1.309999942779541 | 1.3200000524520874 | 287100 |
| 08 Jan 2025 | 1.2999999523162842 | 1.3289999961853027 | 1.1799999475479126 | 1.190000057220459 | 291700 |
| 10 Jan 2025 | 1.190000057220459 | 1.2089999914169312 | 1.1399999856948853 | 1.1799999475479126 | 192200 |
| 13 Jan 2025 | 1.159999966621399 | 1.159999966621399 | 1.0750000476837158 | 1.1200000047683716 | 229400 |
| 14 Jan 2025 | 1.159999966621399 | 1.159999966621399 | 1.0549999475479126 | 1.0700000524520874 | 255600 |
| 15 Jan 2025 | 1.090000033378601 | 1.149999976158142 | 1.059999942779541 | 1.0800000429153442 | 205200 |
| 16 Jan 2025 | 1.090000033378601 | 1.1399999856948853 | 1.0299999713897705 | 1.0800000429153442 | 434000 |
| 17 Jan 2025 | 1.100000023841858 | 1.159999966621399 | 1.0499999523162842 | 1.149999976158142 | 347400 |
| 21 Jan 2025 | 1.1799999475479126 | 1.184999942779541 | 1.1100000143051147 | 1.1399999856948853 | 168700 |
| 22 Jan 2025 | 1.149999976158142 | 1.149999976158142 | 1.090000033378601 | 1.100000023841858 | 150100 |
| 23 Jan 2025 | 1.100000023841858 | 1.1200000047683716 | 1.0800000429153442 | 1.1100000143051147 | 162700 |
| 24 Jan 2025 | 1.1299999952316284 | 1.1380000114440918 | 1.0700000524520874 | 1.100000023841858 | 214700 |
| 27 Jan 2025 | 1.1200000047683716 | 1.1260000467300415 | 0.9279999732971191 | 1.0199999809265137 | 494200 |
| 28 Jan 2025 | 1.0299999713897705 | 1.0399999618530273 | 0.9300000071525574 | 1.0299999713897705 | 162300 |
| 29 Jan 2025 | 1.0399999618530273 | 1.0399999618530273 | 0.9660000205039978 | 1.0 | 183000 |
| 30 Jan 2025 | 1.0 | 1.0099999904632568 | 0.9200000166893005 | 0.9789999723434448 | 154300 |
| 31 Jan 2025 | 1.0 | 1.059999942779541 | 0.9800000190734863 | 1.0099999904632568 | 134100 |
| 03 Feb 2025 | 1.0099999904632568 | 1.0099999904632568 | 0.9509999752044678 | 0.9800000190734863 | 104800 |
| 04 Feb 2025 | 0.9900000095367432 | 1.0299999713897705 | 0.9700000286102295 | 1.0099999904632568 | 109000 |
| 05 Feb 2025 | 1.0199999809265137 | 1.0499999523162842 | 1.0 | 1.0199999809265137 | 63100 |
| 06 Feb 2025 | 1.0299999713897705 | 1.065000057220459 | 1.0199999809265137 | 1.0499999523162842 | 95100 |
| 07 Feb 2025 | 1.0499999523162842 | 1.059999942779541 | 1.0399999618530273 | 1.0499999523162842 | 72700 |
| 10 Feb 2025 | 1.059999942779541 | 1.0700000524520874 | 1.0 | 1.0399999618530273 | 78400 |
| 11 Feb 2025 | 1.0399999618530273 | 1.059999942779541 | 1.0219999551773071 | 1.0399999618530273 | 72600 |
| 12 Feb 2025 | 1.0399999618530273 | 1.059000015258789 | 0.9800000190734863 | 0.9980000257492065 | 87000 |
| 13 Feb 2025 | 0.9900000095367432 | 1.090000033378601 | 0.9900000095367432 | 1.059999942779541 | 210500 |
| 14 Feb 2025 | 1.0499999523162842 | 1.0750000476837158 | 1.0099999904632568 | 1.059999942779541 | 112500 |
| 18 Feb 2025 | 1.059999942779541 | 1.0700000524520874 | 1.0299999713897705 | 1.0700000524520874 | 76900 |
| 19 Feb 2025 | 1.0499999523162842 | 1.090000033378601 | 1.0499999523162842 | 1.059999942779541 | 71700 |
| 20 Feb 2025 | 1.059999942779541 | 1.059999942779541 | 1.0 | 1.0199999809265137 | 76300 |
| 21 Feb 2025 | 1.0199999809265137 | 1.0499999523162842 | 1.0 | 1.0399999618530273 | 64700 |
| 24 Feb 2025 | 1.0499999523162842 | 1.0499999523162842 | 0.9980000257492065 | 1.0199999809265137 | 33200 |
| 25 Feb 2025 | 1.0099999904632568 | 1.0199999809265137 | 0.9800000190734863 | 0.9959999918937683 | 69700 |
| 26 Feb 2025 | 1.0099999904632568 | 1.0499999523162842 | 1.0 | 1.0499999523162842 | 77900 |
| 27 Feb 2025 | 1.059999942779541 | 1.059999942779541 | 1.003000020980835 | 1.0399999618530273 | 39800 |
| 28 Feb 2025 | 1.0299999713897705 | 1.0399999618530273 | 1.0099999904632568 | 1.0299999713897705 | 29100 |
| 03 Mar 2025 | 1.0399999618530273 | 1.0399999618530273 | 0.9700000286102295 | 0.9980000257492065 | 67100 |
| 04 Mar 2025 | 1.0 | 1.0 | 0.949999988079071 | 0.9769999980926514 | 83900 |
| 05 Mar 2025 | 0.9900000095367432 | 1.0299999713897705 | 0.9599999785423279 | 1.0299999713897705 | 37400 |
| 06 Mar 2025 | 1.0099999904632568 | 1.0099999904632568 | 0.9599999785423279 | 0.9900000095367432 | 59800 |
| 07 Mar 2025 | 0.9900000095367432 | 1.0299999713897705 | 0.9539999961853027 | 0.9919999837875366 | 25300 |
| 10 Mar 2025 | 0.9900000095367432 | 1.0099999904632568 | 0.9100000262260437 | 0.925000011920929 | 133700 |
| 11 Mar 2025 | 0.9179999828338623 | 0.9300000071525574 | 0.8500000238418579 | 0.9070000052452087 | 132200 |
| 12 Mar 2025 | 0.8899999856948853 | 0.9150000214576721 | 0.871999979019165 | 0.8899999856948853 | 187200 |
| 13 Mar 2025 | 0.8999999761581421 | 0.9039999842643738 | 0.8569999933242798 | 0.8759999871253967 | 55200 |
| 14 Mar 2025 | 0.8899999856948853 | 0.8980000019073486 | 0.8500000238418579 | 0.8799999952316284 | 84300 |
| 17 Mar 2025 | 0.8899999856948853 | 0.9789999723434448 | 0.8700000047683716 | 0.8989999890327454 | 127200 |
| 18 Mar 2025 | 0.9200000166893005 | 0.9200000166893005 | 0.8880000114440918 | 0.8999999761581421 | 51500 |
| 19 Mar 2025 | 0.8999999761581421 | 0.9100000262260437 | 0.8799999952316284 | 0.8849999904632568 | 15400 |
| 20 Mar 2025 | 0.8849999904632568 | 0.902999997138977 | 0.8799999952316284 | 0.8970000147819519 | 101400 |
| 21 Mar 2025 | 0.8999999761581421 | 0.9269999861717224 | 0.871999979019165 | 0.8880000114440918 | 62900 |
| 24 Mar 2025 | 0.9100000262260437 | 0.9100000262260437 | 0.8709999918937683 | 0.871999979019165 | 155600 |
| 25 Mar 2025 | 0.8799999952316284 | 0.8889999985694885 | 0.8500000238418579 | 0.8820000290870667 | 69700 |
| 26 Mar 2025 | 0.8899999856948853 | 0.8899999856948853 | 0.8119999766349792 | 0.8289999961853027 | 93900 |
| 27 Mar 2025 | 0.8199999928474426 | 0.8399999737739563 | 0.800000011920929 | 0.8050000071525574 | 70900 |
| 28 Mar 2025 | 0.8100000023841858 | 0.8399999737739563 | 0.7699999809265137 | 0.781000018119812 | 75300 |
| 31 Mar 2025 | 0.7799999713897705 | 0.7799999713897705 | 0.7200000286102295 | 0.7229999899864197 | 80300 |
| 01 Apr 2025 | 0.7300000190734863 | 0.7929999828338623 | 0.7009999752044678 | 0.7099999785423279 | 113500 |
| 02 Apr 2025 | 0.7409999966621399 | 0.7599999904632568 | 0.6899999976158142 | 0.7120000123977661 | 116100 |
| 03 Apr 2025 | 0.7269999980926514 | 0.7269999980926514 | 0.6299999952316284 | 0.6320000290870667 | 207000 |
| 04 Apr 2025 | 0.628000020980835 | 0.6330000162124634 | 0.5609999895095825 | 0.5699999928474426 | 155400 |
| 07 Apr 2025 | 0.550000011920929 | 0.6600000262260437 | 0.5199999809265137 | 0.5625 | 264821 |