Afc Gamma Inc (NQ: AFCG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 21, 2024	12.16	12.16	11.92	12.00	256,491	-0.02(-0.16%)
Jun 20, 2024	11.92	12.25	11.92	12.02	295,803	+0.07(+0.56%)
Jun 18, 2024	12.10	12.18	11.93	11.95	167,408	-0.11(-0.88%)
Jun 17, 2024	11.97	12.11	11.88	12.06	112,531	+0.13(+1.13%)
Jun 14, 2024	11.80	12.04	11.80	11.92	94,132	+0.01(+0.08%)
Jun 13, 2024	11.78	11.95	11.74	11.91	106,964	+0.17(+1.47%)
Jun 12, 2024	11.68	11.83	11.57	11.74	83,681	+0.16(+1.41%)
Jun 11, 2024	11.59	11.64	11.49	11.58	73,057	-0.05(-0.41%)
Jun 10, 2024	11.66	11.70	11.58	11.62	50,565	-0.06(-0.49%)
Jun 07, 2024	11.56	11.72	11.51	11.68	112,364	+0.23(+2.02%)
Jun 06, 2024	11.59	11.64	11.38	11.45	156,552	-0.22(-1.89%)
Jun 05, 2024	11.38	11.73	11.35	11.67	112,737	+0.34(+2.97%)
Jun 04, 2024	11.25	11.38	11.24	11.34	56,927	+0.08(+0.68%)
Jun 03, 2024	11.32	11.37	11.22	11.26	71,332	-0.04(-0.34%)
May 31, 2024	11.28	11.34	11.16	11.30	67,513	+0.12(+1.03%)
May 30, 2024	11.12	11.35	11.10	11.18	87,823	+0.10(+0.87%)
May 29, 2024	11.73	11.76	10.97	11.09	346,524	-0.67(-5.72%)
May 28, 2024	11.73	11.95	11.73	11.76	121,558	-0.25(-2.08%)
May 24, 2024	11.83	12.01	11.81	12.01	57,369	+0.25(+2.13%)
May 23, 2024	11.84	11.88	11.73	11.76	94,094	-0.07(-0.57%)
May 22, 2024	12.00	12.04	11.81	11.83	73,187	-0.17(-1.44%)
May 21, 2024	11.94	12.09	11.91	12.00	73,142	+0.09(+0.73%)
May 20, 2024	11.77	11.98	11.75	11.91	73,015	+0.14(+1.23%)
May 17, 2024	11.93	12.00	11.75	11.77	164,079	-0.06(-0.49%)
May 16, 2024	11.86	11.91	11.73	11.83	135,372	+0.03(+0.24%)
May 15, 2024	11.94	12.01	11.78	11.80	83,640	-0.14(-1.21%)
May 14, 2024	11.88	11.97	11.80	11.94	76,844	+0.20(+1.72%)
May 13, 2024	11.90	11.97	11.70	11.74	53,066	-0.12(-0.97%)
May 10, 2024	11.93	11.96	11.68	11.86	74,388	+0.00(+0.00%)
May 09, 2024	11.79	11.91	11.71	11.86	112,050	-0.07(-0.56%)
May 08, 2024	11.83	11.95	11.79	11.92	51,770	+0.05(+0.41%)
May 07, 2024	11.83	11.97	11.82	11.88	65,874	-0.05(-0.40%)
May 06, 2024	11.85	12.17	11.78	11.92	135,891	+0.18(+1.56%)
May 03, 2024	11.88	11.88	11.61	11.74	86,086	+0.01(+0.08%)
May 02, 2024	11.42	11.75	11.40	11.73	72,780	+0.26(+2.26%)
May 01, 2024	11.59	11.62	11.44	11.47	115,351	-0.07(-0.58%)
Apr 30, 2024	11.35	11.60	11.26	11.54	74,241	+0.11(+0.93%)
Apr 29, 2024	11.43	11.55	11.25	11.43	112,732	+0.07(+0.59%)
Apr 26, 2024	11.28	11.44	11.27	11.37	58,278	+0.12(+1.03%)
Apr 25, 2024	11.27	11.35	11.20	11.25	36,876	-0.08(-0.68%)
Apr 24, 2024	11.30	11.38	11.18	11.33	52,120	-0.01(-0.08%)
Apr 23, 2024	11.40	11.52	11.30	11.34	63,396	-0.05(-0.42%)
Apr 22, 2024	11.25	11.52	11.23	11.38	77,953	+0.18(+1.63%)
Apr 19, 2024	10.92	11.34	10.92	11.20	189,295	+0.25(+2.28%)
Apr 18, 2024	10.96	11.06	10.87	10.95	74,025	+0.04(+0.35%)
Apr 17, 2024	11.11	11.13	10.89	10.91	80,382	-0.16(-1.48%)
Apr 16, 2024	11.11	11.22	11.05	11.08	60,441	-0.07(-0.60%)
Apr 15, 2024	11.17	11.29	11.04	11.14	117,895	+0.02(+0.17%)
Apr 12, 2024	11.24	11.34	11.06	11.12	117,533	-0.19(-1.70%)
Apr 11, 2024	11.10	11.42	11.04	11.32	285,327	+0.22(+1.99%)
Apr 10, 2024	11.36	11.41	11.08	11.10	131,824	-0.43(-3.75%)
Apr 09, 2024	11.59	11.70	11.48	11.53	48,544	-0.01(-0.08%)
Apr 08, 2024	11.57	11.60	11.49	11.54	53,144	+0.02(+0.17%)
Apr 05, 2024	11.27	11.64	11.27	11.52	77,066	+0.12(+1.01%)
Apr 04, 2024	11.71	11.82	11.33	11.40	122,775	-0.18(-1.58%)
Apr 03, 2024	11.60	11.67	11.53	11.59	57,946	+0.02(+0.17%)
Apr 02, 2024	11.53	11.73	11.44	11.57	112,672	-0.03(-0.25%)

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.