Dark

AFMD
Affimed N.V.
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.2751USD+223.267%(+0.1900)919,289,652

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

0.1820USD+113.866%(+0.0969)99,161,985

After-hours

May 16, 2025 4:58:30 PM EDT

0.2143USD-22.101%(-0.0608)7,252,614

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.1838	0.573300	0.175700	0.27900	+227.850%	919,289,652	0.000%
2025-05-15	0.1050	0.107100	0.070100	0.08510	-34.538%	5,961,589	+227.850%
2025-05-14	0.1128	0.147000	0.101000	0.13000	-2.985%	11,132,771	+114.615%
2025-05-13	0.1615	0.176700	0.130000	0.13400	-80.664%	10,424,789	+108.209%
2025-05-12	0.6950	0.733900	0.690600	0.69300	+1.168%	120,593	-59.740%
2025-05-09	0.7000	0.720000	0.681000	0.68500	-2.143%	93,525	-59.270%
2025-05-08	0.6930	0.700000	0.678990	0.70000	+0.908%	93,195	-60.143%
2025-05-07	0.8000	0.800000	0.684100	0.69370	-12.190%	198,033	-59.781%
2025-05-06	0.8370	0.872000	0.768000	0.79000	-4.277%	93,047	-64.684%
2025-05-05	0.9500	0.954400	0.825000	0.82530	-14.031%	126,911	-66.194%
2025-05-02	1.1000	1.100000	0.940000	0.96000	-12.727%	225,846	-70.938%
2025-05-01	1.0100	1.130000	0.990000	1.10000	+10.553%	176,537	-74.636%
2025-04-30	0.9600	1.009500	0.910100	0.99500	+0.607%	78,541	-71.960%
2025-04-29	0.9600	1.020000	0.952200	0.98900	+1.959%	114,682	-71.790%
2025-04-28	0.9600	1.010000	0.951500	0.97000	+3.777%	166,327	-71.237%
2025-04-25	0.8800	0.981000	0.869900	0.93470	+5.022%	97,632	-70.151%
2025-04-24	0.7800	0.900000	0.777100	0.89000	+15.539%	90,848	-68.652%
2025-04-23	0.7300	0.790000	0.722800	0.77030	+4.235%	92,865	-63.780%
2025-04-22	0.7400	0.754900	0.700101	0.73900	+5.001%	77,062	-62.246%
2025-04-21	0.7200	0.739900	0.700600	0.70380	-4.049%	36,509	-60.358%
2025-04-17	0.7487	0.748700	0.720100	0.73350	+1.033%	15,453	-61.963%
2025-04-16	0.7500	0.758000	0.710000	0.72600	+0.693%	47,957	-61.570%
2025-04-15	0.7672	0.790000	0.715000	0.72100	-8.838%	77,203	-61.304%
2025-04-14	0.6400	0.849900	0.622100	0.79090	+27.154%	445,594	-64.724%
2025-04-11	0.6200	0.628000	0.576000	0.62200	-0.639%	69,005	-55.145%
2025-04-10	0.6200	0.630000	0.590100	0.62600	+0.160%	84,951	-55.431%
2025-04-09	0.5700	0.630000	0.550000	0.62500	+9.649%	133,634	-55.360%
2025-04-08	0.5800	0.624195	0.570000	0.57000	-0.018%	147,378	-51.053%
2025-04-07	0.5500	0.660000	0.520000	0.57010	0.000%	327,231	-51.061%
2025-04-04	0.6280	0.633200	0.560500	0.57010	-9.794%	157,054	-51.061%
2025-04-03	0.7270	0.727000	0.630000	0.63200	-11.236%	207,013	-55.854%
2025-04-02	0.7408	0.759900	0.690000	0.71200	+0.296%	116,186	-60.815%
2025-04-01	0.7300	0.792599	0.700700	0.70990	-1.839%	113,571	-60.699%
2025-03-31	0.7800	0.780000	0.720000	0.72320	-7.413%	80,288	-61.421%
2025-03-28	0.8100	0.839600	0.770010	0.78110	-2.969%	75,297	-64.281%
2025-03-27	0.8200	0.840000	0.800100	0.80500	-2.836%	70,920	-65.342%
2025-03-26	0.8897	0.889700	0.811800	0.82850	-6.066%	94,984	-66.325%
2025-03-25	0.8800	0.888500	0.850000	0.88200	+1.147%	69,736	-68.367%
2025-03-24	0.9100	0.910000	0.870700	0.87200	-1.813%	155,635	-68.005%
2025-03-21	0.9000	0.927000	0.872000	0.88810	-0.992%	62,906	-68.585%
2025-03-20	0.8850	0.902800	0.880000	0.89700	+1.344%	101,380	-68.896%
2025-03-19	0.9000	0.910000	0.880000	0.88510	-1.656%	15,411	-68.478%
2025-03-18	0.9200	0.920000	0.887500	0.90000	+0.111%	51,451	-69.000%
2025-03-17	0.8900	0.979000	0.870000	0.89900	+2.159%	127,216	-68.966%
2025-03-14	0.8900	0.898000	0.850000	0.88000	+0.457%	84,291	-68.295%
2025-03-13	0.9000	0.904199	0.857000	0.87600	-1.573%	55,192	-68.151%
2025-03-12	0.8900	0.915000	0.872100	0.89000	-1.874%	187,200	-68.652%
2025-03-11	0.9180	0.930000	0.850000	0.90700	-1.941%	132,569	-69.239%
2025-03-10	0.9900	1.010000	0.909900	0.92495	-6.759%	133,664	-69.836%
2025-03-07	0.9900	1.030000	0.954000	0.99200	+0.202%	25,351	-71.875%
2025-03-06	1.0100	1.010000	0.960052	0.99000	-3.883%	59,780	-71.818%
2025-03-05	0.9900	1.030000	0.960000	1.03000	+5.425%	37,358	-72.913%
2025-03-04	1.0000	1.000000	0.950000	0.97700	-2.055%	83,883	-71.443%
2025-03-03	1.0400	1.040000	0.970000	0.99750	-3.155%	67,085	-72.030%
2025-02-28	1.0300	1.040000	1.010000	1.03000	-0.962%	29,228	-72.913%
2025-02-27	1.0600	1.060000	1.002700	1.04000	-0.952%	39,836	-73.173%
2025-02-26	1.0100	1.050000	1.000000	1.05000	+5.453%	77,913	-73.429%
2025-02-25	1.0100	1.020000	0.980000	0.99570	-2.382%	69,739	-71.980%
2025-02-24	1.0500	1.050000	0.998000	1.02000	-1.923%	33,232	-72.647%
2025-02-21	1.0200	1.050000	1.000000	1.04000	+1.961%	64,673	-73.173%
2025-02-20	1.0600	1.060000	1.000000	1.02000	-3.774%	76,265	-72.647%
2025-02-19	1.0500	1.089900	1.050000	1.06000	-0.935%	71,798	-73.679%
2025-02-18	1.0600	1.070000	1.030000	1.07000	+0.943%	76,861	-73.925%
2025-02-14	1.0500	1.075000	1.010000	1.06000	0.000%	112,562	-73.679%
2025-02-13	0.9900	1.090000	0.990000	1.06000	+6.170%	210,502	-73.679%
2025-02-12	1.0400	1.059000	0.980000	0.99840	-4.000%	87,262	-72.055%
2025-02-11	1.0400	1.059500	1.021500	1.04000	0.000%	72,615	-73.173%
2025-02-10	1.0600	1.070000	1.000000	1.04000	-0.952%	78,367	-73.173%
2025-02-07	1.0500	1.060000	1.040000	1.05000	0.000%	72,724	-73.429%
2025-02-06	1.0300	1.065000	1.020000	1.05000	+2.941%	95,117	-73.429%
2025-02-05	1.0200	1.050000	1.000000	1.02000	+0.990%	63,130	-72.647%
2025-02-04	0.9900	1.030000	0.970000	1.01000	+3.061%	108,991	-72.376%
2025-02-03	1.0100	1.010000	0.950500	0.98000	-2.970%	104,841	-71.531%
2025-01-31	1.0000	1.059500	0.980000	1.01000	+3.124%	134,071	-72.376%
2025-01-30	1.0000	1.010000	0.920000	0.97940	-2.060%	154,262	-71.513%
2025-01-29	1.0400	1.040000	0.966250	1.00000	-2.913%	183,040	-72.100%
2025-01-28	1.0300	1.040000	0.930000	1.03000	+0.980%	162,142	-72.913%
2025-01-27	1.1200	1.126400	0.927700	1.02000	-7.273%	494,182	-72.647%
2025-01-24	1.1300	1.138200	1.070000	1.10000	-0.901%	214,753	-74.636%
2025-01-23	1.1000	1.120000	1.080000	1.11000	+0.909%	162,768	-74.865%
2025-01-22	1.1500	1.150000	1.090000	1.10000	-3.509%	150,076	-74.636%
2025-01-21	1.1800	1.185000	1.109900	1.14000	-0.870%	168,844	-75.526%
2025-01-17	1.1000	1.160000	1.050000	1.15000	+6.481%	347,542	-75.739%
2025-01-16	1.0900	1.140000	1.030000	1.08000	0.000%	433,961	-74.167%
2025-01-15	1.0900	1.150000	1.060000	1.08000	+0.935%	205,209	-74.167%
2025-01-14	1.1600	1.160000	1.055000	1.07000	-4.464%	255,600	-73.925%
2025-01-13	1.1600	1.160000	1.075000	1.12000	-5.085%	229,440	-75.089%
2025-01-10	1.1900	1.209100	1.140000	1.18000	-0.840%	191,992	-76.356%
2025-01-08	1.3000	1.329200	1.180000	1.19000	-9.848%	291,698	-76.555%
2025-01-07	1.3500	1.389400	1.310000	1.32000	-2.941%	287,061	-78.864%
2025-01-06	1.3700	1.410000	1.340000	1.36000	0.000%	208,111	-79.485%
2025-01-03	1.3700	1.380000	1.310000	1.36000	+0.741%	224,309	-79.485%
2025-01-02	1.2600	1.540000	1.240100	1.35000	+13.445%	797,435	-79.333%
2024-12-31	1.2400	1.299300	1.190000	1.19000	-4.032%	302,894	-76.555%
2024-12-30	1.3200	1.320000	1.210000	1.24000	-3.876%	352,096	-77.500%
2024-12-27	1.2700	1.329200	1.260200	1.29000	+1.575%	265,430	-78.372%
2024-12-26	1.2200	1.330000	1.210200	1.27000	+2.419%	225,855	-78.031%
2024-12-24	1.2000	1.250000	1.160000	1.24000	+4.202%	251,918	-77.500%
2024-12-23	1.1900	1.230000	1.160000	1.19000	0.000%	384,489	-76.555%
2024-12-20	1.1800	1.250000	1.143800	1.19000	+0.847%	419,310	-76.555%
2024-12-19	1.2900	1.290000	1.150000	1.18000	-6.349%	773,247	-76.356%
2024-12-18	1.4400	1.500000	1.180000	1.26000	-16.556%	810,814	-77.857%
2024-12-17	1.7500	1.790000	1.400000	1.51000	-29.108%	1,698,899	-81.523%
2024-12-16	2.1500	2.210000	2.060000	2.13000	-0.930%	247,609	-86.901%
2024-12-13	2.1600	2.176000	2.080100	2.15000	-1.376%	211,808	-87.023%
2024-12-12	2.2600	2.279800	2.020000	2.18000	-3.540%	506,846	-87.202%
2024-12-11	2.3100	2.330000	2.180000	2.26000	-2.586%	345,648	-87.655%
2024-12-10	2.4000	2.450000	2.192300	2.32000	-2.929%	423,774	-87.974%
2024-12-09	2.5000	2.639900	2.250000	2.39000	+2.575%	1,811,921	-88.326%
2024-12-06	2.3200	2.430000	2.249900	2.33000	+0.431%	324,432	-88.026%
2024-12-05	2.4300	2.820000	2.250000	2.32000	-6.452%	1,829,848	-87.974%
2024-12-04	2.5100	2.540000	2.370000	2.48000	-0.402%	288,842	-88.750%
2024-12-03	2.7900	2.820000	2.400000	2.49000	-10.432%	410,536	-88.795%
2024-12-02	2.8500	2.890000	2.750000	2.78000	-2.113%	180,531	-89.964%
2024-11-29	2.8800	2.900000	2.762000	2.84000	0.000%	102,634	-90.176%
2024-11-27	2.8700	2.920000	2.710000	2.84000	-1.045%	155,890	-90.176%
2024-11-26	3.0200	3.020100	2.660000	2.87000	-4.333%	203,165	-90.279%
2024-11-25	2.6800	3.098200	2.680000	3.00000	+14.504%	222,787	-90.700%
2024-11-22	2.6400	2.755000	2.610000	2.62000	-0.758%	210,879	-89.351%
2024-11-21	2.8300	2.960000	2.640000	2.64000	-2.941%	287,139	-89.432%
2024-11-20	3.0300	3.030000	2.720000	2.72000	-9.333%	364,706	-89.743%
2024-11-19	3.1900	3.190000	2.900000	3.00000	-5.063%	240,547	-90.700%
2024-11-18	3.5200	3.540000	3.140000	3.16000	-9.195%	130,120	-91.171%
2024-11-15	3.6600	3.760000	3.469900	3.48000	-4.658%	132,609	-91.983%
2024-11-14	3.7600	4.041300	3.630000	3.65000	-2.667%	163,070	-92.356%
2024-11-13	3.8000	3.900000	3.630000	3.75000	-0.266%	77,955	-92.560%
2024-11-12	3.8500	3.930000	3.735204	3.76000	-1.571%	71,968	-92.580%
2024-11-11	3.7700	3.940000	3.770000	3.82000	-0.779%	69,860	-92.696%
2024-11-08	3.9000	3.939900	3.715200	3.85000	+0.522%	113,902	-92.753%
2024-11-07	3.6500	3.980000	3.610000	3.83000	+7.283%	231,144	-92.715%
2024-11-06	3.7500	3.810000	3.520000	3.57000	-2.459%	229,176	-92.185%
2024-11-05	3.2400	3.719900	3.240000	3.66000	+11.927%	196,981	-92.377%
2024-11-04	3.2400	3.340000	3.195000	3.27000	+0.307%	34,559	-91.468%
2024-11-01	3.2500	3.336000	3.159000	3.26000	+0.929%	82,975	-91.442%
2024-10-31	3.3100	3.315000	3.170000	3.23000	-3.293%	74,161	-91.362%
2024-10-30	3.3400	3.360000	3.300100	3.34000	-0.299%	53,788	-91.647%
2024-10-29	3.4100	3.514400	3.280000	3.35000	-0.593%	56,723	-91.672%
2024-10-28	3.3800	3.479500	3.310000	3.37000	+1.353%	90,249	-91.721%
2024-10-25	3.4299	3.429900	3.280000	3.32500	+0.151%	87,817	-91.609%
2024-10-24	3.3800	3.420000	3.250000	3.32000	-2.065%	52,375	-91.596%
2024-10-23	3.4800	3.480000	3.330000	3.39000	-2.586%	84,295	-91.770%
2024-10-22	3.3800	3.560000	3.350000	3.48000	+2.353%	66,175	-91.983%
2024-10-21	3.6100	3.610000	3.369000	3.40000	-4.225%	58,990	-91.794%
2024-10-18	3.3000	3.580000	3.280000	3.55000	+7.251%	103,100	-92.141%
2024-10-17	3.4000	3.400000	3.250000	3.31000	-0.601%	74,594	-91.571%
2024-10-16	3.1400	3.340000	3.130000	3.33000	+6.560%	64,054	-91.622%
2024-10-15	3.0900	3.160000	3.070000	3.12500	+0.160%	82,240	-91.072%
2024-10-14	3.0400	3.129300	2.950000	3.12000	+4.000%	324,456	-91.058%
2024-10-11	3.0000	3.020000	2.917800	3.00000	+0.334%	44,600	-90.700%
2024-10-10	3.0900	3.105000	2.930000	2.99000	-3.548%	87,695	-90.669%
2024-10-09	3.1400	3.160000	3.090000	3.10000	-1.274%	88,187	-91.000%
2024-10-08	3.1700	3.230000	3.120000	3.14000	-0.633%	33,951	-91.115%
2024-10-07	3.2500	3.270000	3.100000	3.16000	-1.558%	51,517	-91.171%
2024-10-04	3.2900	3.315000	3.150000	3.21000	-1.534%	59,800	-91.308%
2024-10-03	3.2800	3.290000	3.180000	3.26000	-0.912%	45,463	-91.442%
2024-10-02	3.2800	3.350000	3.250000	3.29000	-0.604%	47,745	-91.520%
2024-10-01	3.3500	3.400000	3.290000	3.31000	-1.488%	59,655	-91.571%
2024-09-30	3.3800	3.438300	3.290000	3.36000	0.000%	101,945	-91.696%
2024-09-27	3.3100	3.443400	3.300000	3.36000	+1.818%	76,642	-91.696%
2024-09-26	3.3100	3.355000	3.280000	3.30000	-0.302%	63,069	-91.545%
2024-09-25	3.4400	3.529900	3.300000	3.31000	-2.360%	151,389	-91.571%
2024-09-24	3.4100	3.470000	3.340000	3.39000	-0.294%	61,483	-91.770%
2024-09-23	3.7000	3.700000	3.400000	3.40000	-7.859%	151,481	-91.794%
2024-09-20	3.9000	3.984900	3.650000	3.69000	-6.818%	212,668	-92.439%
2024-09-19	4.0719	4.140000	3.930000	3.96000	-1.493%	81,010	-92.955%
2024-09-18	4.1500	4.174000	4.000000	4.02000	-1.229%	62,485	-93.060%
2024-09-17	4.0000	4.197600	3.970000	4.07000	+2.261%	118,467	-93.145%
2024-09-16	4.0400	4.060000	3.920000	3.98000	-0.500%	46,503	-92.990%
2024-09-13	3.9100	4.100000	3.840000	4.00000	+3.359%	86,212	-93.025%
2024-09-12	3.8700	3.920000	3.850000	3.87000	+0.519%	27,935	-92.791%
2024-09-11	3.8800	3.900000	3.730000	3.85000	-1.028%	38,167	-92.753%
2024-09-10	3.9500	3.950000	3.810000	3.89000	-0.765%	43,035	-92.828%
2024-09-09	3.8100	4.040000	3.760000	3.92000	+4.255%	72,902	-92.883%
2024-09-06	3.8400	3.890000	3.610000	3.76000	-0.792%	82,801	-92.580%
2024-09-05	3.9300	3.943000	3.610000	3.79000	+1.067%	152,712	-92.639%
2024-09-04	3.9400	4.084700	3.720000	3.75000	-5.063%	96,173	-92.560%
2024-09-03	4.2700	4.270000	3.900000	3.95000	-6.619%	72,550	-92.937%
2024-08-30	4.4900	4.490000	4.100000	4.23000	-4.299%	102,858	-93.404%
2024-08-29	4.1600	4.505000	4.140000	4.42000	+5.995%	80,565	-93.688%
2024-08-28	4.1400	4.230000	4.095000	4.17000	-0.714%	41,145	-93.309%
2024-08-27	4.2200	4.329900	4.100000	4.20000	0.000%	39,618	-93.357%
2024-08-26	4.2700	4.270000	4.110000	4.20000	-0.238%	37,433	-93.357%
2024-08-23	4.1400	4.250000	4.111000	4.21000	+1.937%	67,057	-93.373%
2024-08-22	4.2600	4.260000	4.070000	4.13000	-3.052%	65,210	-93.245%
2024-08-21	4.3100	4.350000	4.150900	4.26000	+1.671%	63,726	-93.451%
2024-08-20	4.1400	4.370000	4.120000	4.19000	+1.208%	58,468	-93.341%
2024-08-19	3.9800	4.160000	3.950100	4.14000	+4.020%	40,063	-93.261%
2024-08-16	3.9500	4.100000	3.950000	3.98000	+0.759%	77,411	-92.990%
2024-08-15	4.0400	4.090000	3.900000	3.95000	-0.253%	84,685	-92.937%
2024-08-14	4.0800	4.120000	3.900000	3.96000	-2.941%	64,531	-92.955%
2024-08-13	4.0900	4.225000	4.070000	4.08000	0.000%	30,062	-93.162%
2024-08-12	4.1500	4.350000	3.960000	4.08000	-0.488%	80,258	-93.162%
2024-08-09	4.2200	4.250000	3.890000	4.10000	-2.844%	105,232	-93.195%
2024-08-08	4.4800	4.480000	4.170000	4.22000	-3.872%	99,068	-93.389%
2024-08-07	4.4700	4.489900	4.300000	4.39000	+0.920%	73,425	-93.645%
2024-08-06	4.3600	4.520000	4.290000	4.35000	-0.229%	76,827	-93.586%
2024-08-05	4.3900	4.660000	4.310000	4.36000	-7.036%	147,618	-93.601%
2024-08-02	4.9300	5.030000	4.635000	4.69000	-7.495%	142,195	-94.051%
2024-08-01	5.1300	5.160000	4.870000	5.07000	0.000%	105,237	-94.497%
2024-07-31	5.4000	5.480000	5.050000	5.07000	-5.762%	95,187	-94.497%
2024-07-30	5.2100	5.450000	5.145000	5.38000	+3.263%	302,841	-94.814%
2024-07-29	5.1400	5.230000	5.025600	5.21000	+1.758%	76,774	-94.645%
2024-07-26	5.1700	5.225000	5.090000	5.12000	+0.392%	93,984	-94.551%
2024-07-25	4.9900	5.300000	4.990000	5.10000	-0.391%	110,899	-94.529%
2024-07-24	5.1900	5.330000	5.060000	5.12000	-1.727%	70,650	-94.551%
2024-07-23	5.0800	5.250000	5.080000	5.21000	+1.067%	61,979	-94.645%
2024-07-22	5.1200	5.270000	4.990000	5.15500	+0.097%	69,795	-94.588%
2024-07-19	5.3600	5.515000	5.120000	5.15000	-5.331%	53,753	-94.583%
2024-07-18	5.4700	5.690000	5.350000	5.44000	-1.805%	73,677	-94.871%
2024-07-17	5.6100	5.840000	5.380000	5.54000	-0.180%	232,629	-94.964%
2024-07-16	5.1200	5.570000	5.100000	5.55000	+8.824%	216,084	-94.973%
2024-07-15	5.1500	5.190000	4.990000	5.10000	-0.971%	103,045	-94.529%
2024-07-12	5.1400	5.360000	5.020000	5.15000	+0.195%	236,639	-94.583%
2024-07-11	5.1000	5.250000	5.020600	5.14000	+1.581%	114,647	-94.572%
2024-07-10	4.9500	5.130000	4.920000	5.06000	+0.998%	159,243	-94.486%
2024-07-09	4.8800	5.090000	4.810000	5.01000	+2.664%	125,690	-94.431%
2024-07-08	5.1400	5.210000	4.850000	4.88000	-2.886%	179,585	-94.283%
2024-07-05	5.0300	5.160000	4.800000	5.02500	-1.277%	276,717	-94.448%
2024-07-03	5.1200	5.260000	5.030000	5.09000	-1.261%	61,903	-94.519%
2024-07-02	5.3800	5.455000	5.070000	5.15500	-4.713%	144,280	-94.588%
2024-07-01	5.4500	5.450000	5.170000	5.41000	-0.734%	178,698	-94.843%
2024-06-28	5.5500	5.920000	5.140000	5.45000	0.000%	221,232	-94.881%
2024-06-27	5.6200	5.620000	5.370000	5.45000	-2.154%	162,814	-94.881%
2024-06-26	5.7300	5.850000	5.400000	5.57000	-2.622%	273,954	-94.991%
2024-06-25	5.9400	5.990000	5.645000	5.72000	-3.541%	123,196	-95.122%
2024-06-24	5.9600	6.240300	5.800000	5.93000	+1.022%	151,980	-95.295%
2024-06-21	6.0100	6.010000	5.780000	5.87000	-0.508%	126,346	-95.247%
2024-06-20	5.7700	6.090000	5.750000	5.90000	-2.479%	201,886	-95.271%
2024-06-18	6.7000	6.750000	6.020000	6.05000	-10.237%	226,135	-95.388%
2024-06-17	7.0200	7.110000	6.660000	6.74000	-5.070%	248,630	-95.861%
2024-06-14	7.0700	7.240000	6.520000	7.10000	+0.141%	578,232	-96.070%
2024-06-13	7.2000	7.290000	6.860000	7.09000	+3.353%	643,423	-96.065%
2024-06-12	6.9800	8.950000	6.630000	6.86000	+5.054%	3,190,512	-95.933%
2024-06-11	6.1400	6.670000	6.050000	6.53000	+6.699%	224,076	-95.727%
2024-06-10	6.1600	6.490000	6.050000	6.12000	-0.326%	116,189	-95.441%
2024-06-07	6.2200	6.339900	6.030100	6.14000	-2.694%	103,560	-95.456%
2024-06-06	6.5600	6.730600	6.090000	6.31000	-4.394%	204,036	-95.578%
2024-06-05	6.9700	7.240000	6.210000	6.60000	-1.198%	492,432	-95.773%
2024-06-04	7.3300	8.190000	6.680000	6.68000	-8.868%	1,836,803	-95.823%
2024-06-03	4.7500	8.820000	4.680000	7.33000	+68.506%	30,867,640	-96.194%
2024-05-31	4.0600	4.350000	4.010100	4.35000	+7.143%	75,746	-93.586%
2024-05-30	3.8900	4.100000	3.820000	4.06000	+0.995%	45,789	-93.128%
2024-05-29	4.1300	4.159900	3.800000	4.02000	-1.229%	405,425	-93.060%
2024-05-28	4.2300	4.380000	4.060000	4.07000	-2.864%	92,752	-93.145%
2024-05-24	4.7100	4.710000	4.160000	4.19000	-11.040%	188,941	-93.341%
2024-05-23	4.8000	4.969800	4.670000	4.71000	-1.875%	43,650	-94.076%
2024-05-22	5.1000	5.110000	4.750000	4.80000	-6.796%	116,836	-94.188%
2024-05-21	5.2400	5.245000	4.730000	5.15000	-0.194%	69,060	-94.583%
2024-05-20	5.2200	5.276800	5.100000	5.16000	-1.714%	46,474	-94.593%
2024-05-17	5.3800	5.500000	5.240000	5.25000	-3.493%	25,990	-94.686%
2024-05-16	5.2900	5.480000	5.200000	5.44000	+1.873%	25,243	-94.871%
2024-05-15	5.2700	5.447000	5.151300	5.34000	+1.908%	23,942	-94.775%
2024-05-14	5.2100	5.300000	4.940000	5.24000	-0.380%	26,881	-94.676%
2024-05-13	5.2500	5.499900	5.090000	5.26000	+0.190%	35,463	-94.696%
2024-05-10	5.1261	5.330000	5.111200	5.25000	+0.287%	34,730	-94.686%
2024-05-09	5.2500	5.280000	5.135000	5.23500	+0.096%	18,753	-94.670%
2024-05-08	5.3800	5.380000	5.000000	5.23000	0.000%	35,737	-94.665%
2024-05-07	5.4900	5.490000	5.200000	5.23000	-4.736%	62,826	-94.665%
2024-05-06	5.5300	5.570000	5.400000	5.49000	+1.292%	39,927	-94.918%
2024-05-03	5.4200	5.510000	5.100000	5.42000	+2.264%	82,327	-94.852%
2024-05-02	5.4700	5.479900	5.210000	5.30000	-0.563%	24,562	-94.736%
2024-05-01	5.2850	5.475800	5.010000	5.33000	-0.374%	86,098	-94.765%
2024-04-30	5.4900	5.490000	5.100000	5.35000	-2.550%	80,174	-94.785%
2024-04-29	5.0100	5.590000	4.910000	5.49000	+9.145%	104,467	-94.918%
2024-04-26	5.0499	5.190000	4.880000	5.03000	+3.074%	48,580	-94.453%
2024-04-25	4.8800	4.990000	4.560000	4.88000	0.000%	71,155	-94.283%
2024-04-24	5.3600	5.435000	4.865000	4.88000	-8.785%	65,594	-94.283%
2024-04-23	5.0800	5.460000	5.080000	5.35000	+7.000%	22,001	-94.785%
2024-04-22	5.0700	5.250000	4.720000	5.00000	-2.913%	95,885	-94.420%
2024-04-19	5.1300	5.210000	5.000000	5.15000	+1.578%	63,710	-94.583%
2024-04-18	5.2900	5.290000	5.070000	5.07000	-3.059%	89,527	-94.497%
2024-04-17	5.2800	5.370000	5.190000	5.23000	-2.607%	32,756	-94.665%
2024-04-16	5.4600	5.499100	5.170000	5.37000	-2.186%	40,155	-94.804%
2024-04-15	5.7600	5.919900	5.420000	5.49000	-4.522%	58,463	-94.918%
2024-04-12	5.8900	6.000000	5.630000	5.75000	-2.707%	95,109	-95.148%
2024-04-11	5.8900	5.965000	5.620000	5.91000	+1.372%	115,344	-95.279%
2024-04-10	6.0200	6.100000	5.720000	5.83000	-4.426%	71,664	-95.214%
2024-04-09	6.3200	6.390000	6.040000	6.10000	-3.633%	86,453	-95.426%
2024-04-08	6.4900	6.510000	6.200100	6.33000	-2.315%	73,323	-95.592%
2024-04-05	6.5200	6.520000	6.201700	6.48000	-1.069%	122,086	-95.694%
2024-04-04	6.6400	6.880000	6.300000	6.55000	-1.652%	143,344	-95.740%
2024-04-03	6.4000	7.240000	6.390000	6.66000	+3.416%	252,815	-95.811%
2024-04-02	6.0500	7.070000	5.730000	6.44000	+1.417%	324,260	-95.668%
2024-04-01	5.3800	6.430000	5.209800	6.35000	+19.811%	228,287	-95.606%
2024-03-28	5.3300	5.430200	5.110000	5.30000	-0.563%	80,919	-94.736%
2024-03-27	5.4100	5.650000	5.300000	5.33000	+0.188%	101,074	-94.765%
2024-03-26	5.2100	5.570000	5.198500	5.32000	+2.505%	57,641	-94.756%
2024-03-25	5.0500	5.190000	4.870000	5.19000	+4.008%	98,131	-94.624%
2024-03-22	5.0500	5.150000	4.770000	4.99000	-0.992%	68,743	-94.409%
2024-03-21	5.2900	5.485000	5.010000	5.04000	-4.726%	74,153	-94.464%
2024-03-20	5.0600	5.330000	4.860000	5.29000	+3.725%	105,022	-94.726%
2024-03-19	4.5500	5.140000	4.550000	5.10000	+12.335%	107,687	-94.529%
2024-03-18	4.5800	5.040000	4.510000	4.54000	-0.656%	100,486	-93.855%
2024-03-15	4.4900	4.699900	4.326000	4.57000	+3.864%	75,358	-93.895%
2024-03-14	4.8000	4.860000	4.245000	4.40000	-8.142%	244,383	-93.659%
2024-03-13	5.3000	5.370000	4.790000	4.79000	-9.452%	182,961	-94.175%
2024-03-12	5.3800	5.950000	5.050100	5.29000	-1.673%	196,266	-94.726%
2024-03-11	5.8800	6.735100	5.280000	5.38000	-11.499%	201,655	-94.814%
2024-03-08	5.8010	6.100000	5.800000	6.07900	+4.414%	60,678	-95.410%
2024-03-07	5.7990	6.294000	5.601000	5.82200	+2.140%	72,325	-95.208%
2024-03-06	5.8700	6.120000	5.000000	5.70000	-14.798%	290,216	-95.105%
2024-03-05	7.0000	7.198000	6.200000	6.69000	-3.043%	44,337	-95.830%
2024-03-04	7.0000	7.200000	6.800000	6.90000	+2.985%	147,201	-95.957%
2024-03-01	6.2000	6.960000	6.000000	6.70000	+11.296%	134,841	-95.836%
2024-02-29	6.0400	6.400000	5.900000	6.02000	+2.034%	122,661	-95.365%
2024-02-28	5.9950	6.040000	5.763000	5.90000	+0.391%	57,370	-95.271%
2024-02-27	5.5500	5.951000	5.410000	5.87700	+5.021%	80,695	-95.253%
2024-02-26	5.3170	5.700000	5.205000	5.59600	+5.208%	48,622	-95.014%
2024-02-23	5.5000	5.500000	5.240000	5.31900	-0.206%	47,187	-94.755%
2024-02-22	5.2800	5.600000	5.200000	5.33000	+1.331%	68,814	-94.765%
2024-02-21	5.4000	5.659000	5.000000	5.26000	-4.520%	56,351	-94.696%
2024-02-20	6.1000	6.100000	5.360000	5.50900	-8.595%	99,847	-94.936%
2024-02-16	5.8000	6.031000	5.701000	6.02700	+3.986%	53,012	-95.371%
2024-02-15	5.6500	6.000000	5.650000	5.79600	-0.395%	60,776	-95.186%
2024-02-14	5.8000	5.900000	5.650000	5.81900	+0.849%	27,431	-95.205%
2024-02-13	5.8000	6.045000	5.500000	5.77000	-2.203%	74,196	-95.165%
2024-02-12	5.7000	5.990000	5.353000	5.90000	+7.763%	96,526	-95.271%
2024-02-09	5.3000	5.599000	5.237000	5.47500	+3.243%	37,516	-94.904%
2024-02-08	5.4640	5.770000	5.210000	5.30300	-3.634%	37,948	-94.739%
2024-02-07	5.7000	5.890000	5.400000	5.50300	-2.394%	88,607	-94.930%
2024-02-06	5.2100	5.700000	5.200000	5.63800	+7.801%	31,391	-95.051%
2024-02-05	5.3840	5.400000	5.150000	5.23000	-4.909%	29,923	-94.665%
2024-02-02	5.5180	5.599000	5.410000	5.50000	-1.434%	23,757	-94.927%
2024-02-01	5.6000	5.650000	5.320000	5.58000	+1.270%	62,422	-95.000%
2024-01-31	5.4000	5.600000	5.214000	5.51000	+3.184%	25,944	-94.936%
2024-01-30	5.6000	5.670000	5.110000	5.34000	-4.643%	63,172	-94.775%
2024-01-29	5.6500	5.680000	5.350000	5.60000	-1.408%	36,021	-95.018%
2024-01-26	5.7000	5.800000	5.410000	5.68000	-1.474%	50,656	-95.088%
2024-01-25	5.6050	5.846800	5.500000	5.76500	+0.963%	34,847	-95.160%
2024-01-24	5.7500	5.871000	5.548000	5.71000	-1.890%	50,849	-95.114%
2024-01-23	5.7280	5.989000	5.535000	5.82000	+0.345%	27,632	-95.206%
2024-01-22	5.9100	5.999000	5.706000	5.80000	-1.878%	55,765	-95.190%
2024-01-19	5.9900	6.100000	5.716000	5.91100	-2.022%	63,841	-95.280%
2024-01-18	5.7540	6.093000	5.605000	6.03300	+2.254%	81,504	-95.375%
2024-01-17	5.9200	6.080000	5.535000	5.90000	-4.453%	70,148	-95.271%
2024-01-16	6.5360	6.545000	5.955000	6.17500	-2.603%	62,771	-95.482%
2024-01-12	6.7450	6.821000	6.215000	6.34000	-4.374%	92,299	-95.599%
2024-01-11	6.3730	6.890000	5.800000	6.63000	+3.626%	150,135	-95.792%
2024-01-10	6.6810	6.681000	6.110000	6.39800	-1.630%	72,624	-95.639%
2024-01-09	6.5990	6.700000	6.250000	6.50400	-1.633%	130,638	-95.710%
2024-01-08	6.9000	7.099000	5.111000	6.61200	+7.355%	340,655	-95.780%
2024-01-05	6.5000	6.871000	5.940000	6.15900	-6.682%	101,600	-95.470%
2024-01-04	6.1000	6.749000	5.750000	6.60000	+12.283%	115,029	-95.773%
2024-01-03	6.3450	6.480000	5.633000	5.87800	-5.952%	115,541	-95.253%
2024-01-02	6.7930	7.400000	6.250000	6.25000	0.000%	228,022	-95.536%
2023-12-29	5.3350	6.279000	5.301000	6.25000	+15.977%	209,263	-95.536%
2023-12-28	4.7010	5.397000	4.701000	5.38900	+14.125%	163,855	-94.823%
2023-12-27	4.6000	4.797000	4.420000	4.72200	+3.644%	158,249	-94.091%
2023-12-26	4.7000	4.700000	4.410000	4.55600	+1.856%	149,807	-93.876%
2023-12-22	4.7240	4.800000	4.300000	4.47300	-1.692%	87,323	-93.763%
2023-12-21	3.7000	4.765000	3.600000	4.55000	+20.370%	268,017	-93.868%
2023-12-20	3.7840	3.999000	3.701000	3.78000	-5.500%	97,934	-92.619%
2023-12-19	4.1340	4.137000	3.723000	4.00000	-0.075%	101,590	-93.025%
2023-12-18	4.0010	4.200000	3.940000	4.00300	+3.544%	135,412	-93.030%
2023-12-15	4.1000	4.130900	3.850000	3.86600	-3.735%	304,751	-92.783%
2023-12-14	4.0980	4.100000	3.810000	4.01600	-1.569%	106,766	-93.053%
2023-12-13	3.5500	4.100000	3.550000	4.08000	+16.838%	339,172	-93.162%
2023-12-12	3.6000	3.810000	3.300000	3.49200	-5.237%	197,149	-92.010%
2023-12-11	4.2500	4.300000	3.604000	3.68500	-12.262%	544,011	-92.429%
2023-12-08	4.1500	4.250000	3.650000	4.20000	+5.053%	163,351	-93.357%
2023-12-07	4.4260	4.426000	3.821000	3.99800	-6.763%	127,556	-93.022%
2023-12-06	4.4000	4.700000	4.110000	4.28800	-2.766%	102,070	-93.493%
2023-12-05	4.4000	4.552500	4.350000	4.41000	-2.949%	48,692	-93.673%
2023-12-04	4.7370	4.737000	4.400000	4.54400	+0.978%	37,832	-93.860%
2023-12-01	4.4480	4.513000	4.200000	4.50000	0.000%	33,223	-93.800%
2023-11-30	5.3390	5.339000	4.396000	4.50000	-13.511%	84,523	-93.800%
2023-11-29	5.3200	5.500000	5.200000	5.20300	-0.706%	66,302	-94.638%
2023-11-28	4.3000	5.240000	4.210000	5.24000	+16.444%	93,135	-94.676%
2023-11-27	4.7150	4.749000	4.110000	4.50000	-3.226%	47,380	-93.800%
2023-11-24	4.9140	4.949000	4.570000	4.65000	-6.814%	32,446	-94.000%

.dark-mode .lv2q8P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lv2q8P{ color: #333333; background-color: white; border: 2px solid #333333; }AFMDAffimed N.V.stock NASDAQ

AFMD
Affimed N.V.
stock NASDAQ