ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Affimed Ord Shs (NQ: AFMD )

4.020 -0.050 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 4.150 4.174 4.000 4.020 61,796 -0.05(-1.23%)
Sep 17, 2024 4.000 4.198 3.970 4.070 121,770 +0.09(+2.26%)
Sep 16, 2024 4.040 4.060 3.920 3.980 46,503 -0.02(-0.50%)
Sep 13, 2024 3.910 4.100 3.840 4.000 86,212 +0.13(+3.36%)
Sep 12, 2024 3.870 3.920 3.850 3.870 27,935 +0.02(+0.52%)
Sep 11, 2024 3.880 3.900 3.730 3.850 38,167 -0.04(-1.03%)
Sep 10, 2024 3.950 3.950 3.810 3.890 43,670 -0.03(-0.77%)
Sep 09, 2024 3.810 4.040 3.760 3.920 72,802 +0.16(+4.26%)
Sep 06, 2024 3.840 3.890 3.610 3.760 82,801 -0.03(-0.79%)
Sep 05, 2024 3.930 3.943 3.610 3.790 152,710 +0.04(+1.07%)
Sep 04, 2024 3.940 4.085 3.720 3.750 96,149 -0.20(-5.06%)
Sep 03, 2024 4.270 4.270 3.900 3.950 75,394 -0.28(-6.62%)
Aug 30, 2024 4.490 4.490 4.100 4.230 102,858 -0.19(-4.30%)
Aug 29, 2024 4.160 4.505 4.140 4.420 80,565 +0.25(+6.00%)
Aug 28, 2024 4.140 4.230 4.095 4.170 41,145 -0.03(-0.71%)
Aug 27, 2024 4.220 4.330 4.100 4.200 39,618 +0.00(+0.00%)
Aug 26, 2024 4.270 4.270 4.110 4.200 37,433 -0.01(-0.24%)
Aug 23, 2024 4.140 4.250 4.111 4.210 67,057 +0.08(+1.94%)
Aug 22, 2024 4.260 4.260 4.070 4.130 65,160 -0.13(-3.05%)
Aug 21, 2024 4.310 4.350 4.151 4.260 66,063 +0.07(+1.67%)
Aug 20, 2024 4.140 4.370 4.120 4.190 58,378 +0.05(+1.21%)
Aug 19, 2024 3.980 4.160 3.950 4.140 40,053 +0.16(+4.02%)
Aug 16, 2024 3.950 4.100 3.950 3.980 82,125 +0.03(+0.76%)
Aug 15, 2024 4.040 4.090 3.900 3.950 84,685 -0.01(-0.25%)
Aug 14, 2024 4.080 4.120 3.900 3.960 64,531 -0.12(-2.94%)
Aug 13, 2024 4.090 4.225 4.070 4.080 30,062 +0.00(+0.00%)
Aug 12, 2024 4.150 4.350 3.960 4.080 80,258 -0.02(-0.49%)
Aug 09, 2024 4.220 4.250 3.890 4.100 105,232 -0.12(-2.84%)
Aug 08, 2024 4.480 4.480 4.170 4.220 99,068 -0.17(-3.87%)
Aug 07, 2024 4.470 4.490 4.300 4.390 78,832 +0.04(+0.92%)
Aug 06, 2024 4.360 4.520 4.290 4.350 76,827 -0.01(-0.23%)
Aug 05, 2024 4.390 4.660 4.310 4.360 147,618 -0.33(-7.04%)
Aug 02, 2024 4.930 5.030 4.635 4.690 142,195 -0.38(-7.50%)
Aug 01, 2024 5.130 5.160 4.870 5.070 113,732 +0.00(+0.00%)
Jul 31, 2024 5.400 5.480 5.050 5.070 95,187 -0.31(-5.76%)
Jul 30, 2024 5.210 5.450 5.145 5.380 299,600 +0.17(+3.26%)
Jul 29, 2024 5.140 5.230 5.026 5.210 76,774 +0.09(+1.76%)
Jul 26, 2024 5.170 5.225 5.090 5.120 93,984 +0.02(+0.39%)
Jul 25, 2024 4.990 5.300 4.990 5.100 110,899 -0.02(-0.39%)
Jul 24, 2024 5.190 5.330 5.060 5.120 70,579 -0.09(-1.73%)
Jul 23, 2024 5.080 5.250 5.080 5.210 61,979 +0.05(+1.07%)
Jul 22, 2024 5.120 5.270 4.990 5.155 69,795 +0.00(+0.10%)
Jul 19, 2024 5.360 5.515 5.120 5.150 53,753 -0.29(-5.33%)
Jul 18, 2024 5.470 5.690 5.350 5.440 73,677 -0.10(-1.81%)
Jul 17, 2024 5.610 5.840 5.380 5.540 238,262 -0.01(-0.18%)
Jul 16, 2024 5.120 5.570 5.100 5.550 216,251 +0.45(+8.82%)
Jul 15, 2024 5.150 5.190 4.990 5.100 103,045 -0.05(-0.97%)
Jul 12, 2024 5.140 5.360 5.020 5.150 236,823 +0.01(+0.19%)
Jul 11, 2024 5.100 5.250 5.021 5.140 114,647 +0.08(+1.58%)
Jul 10, 2024 4.950 5.130 4.920 5.060 159,349 +0.05(+1.00%)
Jul 09, 2024 4.880 5.090 4.810 5.010 125,690 +0.13(+2.66%)
Jul 08, 2024 5.140 5.210 4.850 4.880 179,584 -0.15(-2.89%)
Jul 05, 2024 5.030 5.160 4.800 5.025 276,895 -0.06(-1.28%)
Jul 03, 2024 5.120 5.260 5.030 5.090 61,903 -0.07(-1.26%)
Jul 02, 2024 5.380 5.455 5.070 5.155 144,279 -0.25(-4.71%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.