Advanced Flower Capital Inc. - Common Stock (NQ: AFCG )

8.970 +0.250 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 8.740 9.100 8.690 8.970 391,826 +0.24(+2.69%)
Dec 19, 2024 9.020 9.074 8.660 8.735 225,850 -0.23(-2.51%)
Dec 18, 2024 9.270 9.360 8.900 8.960 296,321 -0.27(-2.93%)
Dec 17, 2024 9.380 9.426 9.220 9.230 164,167 -0.07(-0.75%)
Dec 16, 2024 9.600 9.600 9.260 9.300 303,134 -0.29(-3.02%)
Dec 13, 2024 9.450 9.665 9.421 9.590 162,316 +0.17(+1.80%)
Dec 12, 2024 9.440 9.510 9.370 9.420 91,118 +0.01(+0.11%)
Dec 11, 2024 9.550 9.589 9.380 9.410 145,226 -0.14(-1.47%)
Dec 10, 2024 9.500 9.640 9.474 9.550 121,137 +0.04(+0.42%)
Dec 09, 2024 9.560 9.710 9.510 9.510 113,698 -0.04(-0.42%)
Dec 06, 2024 9.550 9.635 9.502 9.550 123,803 +0.06(+0.63%)
Dec 05, 2024 9.540 9.680 9.470 9.490 122,645 -0.05(-0.52%)
Dec 04, 2024 9.600 9.670 9.460 9.540 150,025 -0.08(-0.83%)
Dec 03, 2024 9.750 9.800 9.600 9.620 135,259 -0.14(-1.43%)
Dec 02, 2024 9.800 9.930 9.740 9.760 336,819 +0.03(+0.31%)
Nov 29, 2024 9.700 9.750 9.600 9.730 106,043 +0.09(+0.93%)
Nov 27, 2024 9.600 9.700 9.590 9.640 137,240 +0.06(+0.63%)
Nov 26, 2024 9.660 9.670 9.537 9.580 114,123 -0.04(-0.42%)
Nov 25, 2024 9.700 9.810 9.620 9.620 203,950 -0.05(-0.52%)
Nov 22, 2024 9.660 9.735 9.640 9.670 113,216 +0.00(+0.00%)
Nov 21, 2024 9.700 9.700 9.600 9.670 103,637 +0.05(+0.52%)
Nov 20, 2024 9.650 9.690 9.500 9.620 119,793 -0.01(-0.10%)
Nov 19, 2024 9.680 9.720 9.608 9.630 207,159 -0.02(-0.21%)
Nov 18, 2024 9.200 9.770 9.160 9.650 323,053 +0.53(+5.81%)
Nov 15, 2024 9.310 9.330 9.115 9.120 146,203 -0.13(-1.41%)
Nov 14, 2024 9.260 9.380 9.160 9.250 177,410 +0.01(+0.11%)
Nov 13, 2024 9.500 9.500 9.100 9.240 251,489 -0.21(-2.22%)
Nov 12, 2024 9.520 9.520 9.300 9.450 178,503 -0.09(-0.94%)
Nov 11, 2024 9.700 9.750 9.470 9.540 179,150 -0.14(-1.45%)
Nov 08, 2024 9.790 9.830 9.640 9.680 89,057 -0.12(-1.22%)
Nov 07, 2024 9.970 9.990 9.800 9.800 107,048 -0.14(-1.41%)
Nov 06, 2024 10.09 10.20 9.590 9.940 232,425 +0.09(+0.91%)
Nov 05, 2024 9.710 9.880 9.700 9.850 140,719 +0.14(+1.44%)
Nov 04, 2024 9.650 9.744 9.620 9.710 106,154 +0.06(+0.62%)
Nov 01, 2024 9.840 9.890 9.650 9.650 103,595 -0.10(-1.03%)
Oct 31, 2024 9.960 9.978 9.750 9.750 81,904 -0.22(-2.21%)
Oct 30, 2024 9.860 10.06 9.860 9.970 81,984 +0.13(+1.32%)
Oct 29, 2024 10.10 10.10 9.820 9.840 158,861 -0.28(-2.77%)
Oct 28, 2024 9.950 10.24 9.950 10.12 115,677 +0.17(+1.71%)
Oct 25, 2024 10.02 10.14 9.950 9.950 82,097 -0.05(-0.50%)
Oct 24, 2024 10.01 10.02 9.820 10.00 192,460 -0.01(-0.10%)
Oct 23, 2024 10.10 10.10 9.920 10.01 123,437 -0.12(-1.18%)
Oct 22, 2024 10.16 10.18 10.05 10.13 76,695 -0.01(-0.10%)
Oct 21, 2024 10.37 10.37 10.11 10.14 165,361 -0.24(-2.31%)
Oct 18, 2024 10.47 10.47 10.34 10.38 134,042 -0.08(-0.76%)
Oct 17, 2024 10.39 10.50 10.35 10.46 143,895 +0.06(+0.58%)
Oct 16, 2024 10.07 10.41 10.07 10.40 155,221 +0.20(+1.96%)
Oct 15, 2024 10.02 10.25 9.985 10.20 164,292 +0.17(+1.69%)
Oct 14, 2024 9.750 10.06 9.750 10.03 139,314 +0.31(+3.19%)
Oct 11, 2024 9.630 9.790 9.630 9.720 152,703 +0.10(+1.04%)
Oct 10, 2024 9.880 9.880 9.600 9.620 132,304 -0.26(-2.63%)
Oct 09, 2024 9.740 10.03 9.740 9.880 344,618 +0.18(+1.86%)
Oct 08, 2024 9.850 9.870 9.640 9.700 148,981 -0.16(-1.62%)
Oct 07, 2024 9.860 9.925 9.800 9.860 144,579 +0.00(+0.00%)
Oct 04, 2024 9.740 9.930 9.720 9.860 179,618 -0.08(-0.80%)
Oct 03, 2024 9.970 10.00 9.870 9.940 159,788 -0.03(-0.30%)
Oct 02, 2024 9.970 10.02 9.920 9.970 150,811 -0.01(-0.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.