FinancialContent is the trusted provider of stock market information to the media industry.
Affymax (OP: AFFY)
0.0210 USD  -0.0012 (-5.41%)
Official Closing Price  /  Updated: 3:43 PM EDT, May 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 17, 2019 0.0215 0.0215 0.0210 0.0210 92,900 -0.00(-5.41%)
May 16, 2019 0.0249 0.0275 0.0220 0.0222 93,644 +0.00(+5.71%)
May 15, 2019 0.0220 0.0220 0.0210 0.0210 72,651 -0.00(-4.55%)
May 14, 2019 0.0250 0.0270 0.0220 0.0220 63,448 -0.00(-2.22%)
May 13, 2019 0.0225 0.0225 0.0225 0.0225 1,000 -0.00(-0.44%)
May 10, 2019 0.0218 0.0226 0.0215 0.0226 1,800 -0.00(-9.60%)
May 09, 2019 0.0250 0.0250 0.0250 0.0250 9,800 +0.00(+0.00%)
May 08, 2019 0.0215 0.0250 0.0215 0.0250 21,050 +0.00(+18.48%)
May 06, 2019 0.0211 0.0211 0.0211 0 +0.00(+2.93%)
May 02, 2019 0.0205 0.0205 0.0205 0 +0.00(+0.00%)
May 01, 2019 0.0215 0.0215 0.0205 0.0205 4,250 +0.00(+7.89%)
Apr 30, 2019 0.0190 0.0190 0.0190 0.0190 1,000 -0.00(-7.77%)
Apr 29, 2019 0.0170 0.0210 0.0170 0.0206 15,948 -0.00(-1.90%)
Apr 26, 2019 0.0200 0.0215 0.0190 0.0210 92,100 -0.00(-8.70%)
Apr 25, 2019 0.0230 0.0230 0.0190 0.0230 559,911 +0.00(+2.22%)
Apr 24, 2019 0.0210 0.0225 0.0210 0.0225 135,600 -0.00(-6.25%)
Apr 23, 2019 0.0240 0.0240 0.0240 2 +0.00(+0.00%)
Apr 22, 2019 0.0240 0.0240 0.0240 0.0240 100 -0.00(-10.78%)
Apr 17, 2019 0.0269 0.0269 0.0269 0 +0.00(+16.96%)
Apr 16, 2019 0.0230 0.0230 0.0230 1 +0.00(+0.00%)
Apr 15, 2019 0.0230 0.0230 0.0230 60 +0.00(+0.00%)
Apr 12, 2019 0.0250 0.0250 0.0230 0.0230 25,000 -0.00(-8.00%)
Apr 11, 2019 0.0238 0.0250 0.0238 0.0250 100,000 +0.00(+0.00%)
Apr 10, 2019 0.0240 0.0270 0.0240 0.0250 95,000 +0.00(+4.17%)
Apr 09, 2019 0.0245 0.0270 0.0240 0.0240 163,700 +0.00(+4.35%)
Apr 08, 2019 0.0230 0.0230 0.0230 0.0230 25,128 +0.00(+0.00%)
Apr 05, 2019 0.0240 0.0240 0.0230 0.0230 150,300 +0.00(+0.00%)
Apr 04, 2019 0.0230 0.0230 0.0230 0.0230 50,000 +0.00(+9.52%)
Apr 03, 2019 0.0210 0.0210 0.0210 0.0210 10,000 +0.00(+4.48%)
Apr 02, 2019 0.0210 0.0210 0.0201 0.0201 24,000 -0.00(-4.29%)
Apr 01, 2019 0.0220 0.0240 0.0190 0.0210 820,696 -0.01(-22.22%)
Mar 29, 2019 0.0255 0.0270 0.0255 0.0270 119,000 +0.00(+8.00%)
Mar 28, 2019 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Mar 27, 2019 0.0250 0.0250 0.0250 31 +0.00(+0.00%)
Mar 26, 2019 0.0220 0.0250 0.0220 0.0250 20,100 +0.00(+19.05%)
Mar 22, 2019 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Mar 21, 2019 0.0210 0.0212 0.0210 0.0210 1,627 +0.00(+0.00%)
Mar 20, 2019 0.0255 0.0255 0.0210 0.0210 40,290 -0.00(-12.50%)
Mar 18, 2019 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Mar 15, 2019 0.0288 0.0288 0.0250 0.0250 48,300 -0.00(-9.09%)
Mar 14, 2019 0.0275 0.0275 0.0275 0.0275 300 -0.00(-0.36%)
Mar 13, 2019 0.0276 0.0276 0.0276 0.0276 100 +0.00(+0.00%)
Mar 11, 2019 0.0276 0.0276 0.0276 0.0276 100 +0.00(+0.36%)
Mar 07, 2019 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
Mar 05, 2019 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More