Afc Gamma Inc (NQ: AFCG )

10.64 +0.02 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 8.909 9.216 8.903 9.106 187,812 -0.01(-0.13%)
Dec 29, 2022 8.915 9.135 8.915 9.117 202,622 +0.12(+1.37%)
Dec 28, 2022 9.310 9.310 8.988 8.994 310,630 -0.25(-2.75%)
Dec 27, 2022 9.355 9.451 9.214 9.248 223,847 -0.08(-0.91%)
Dec 23, 2022 9.338 9.378 9.208 9.333 124,718 +0.05(+0.49%)
Dec 22, 2022 9.378 9.378 9.135 9.287 212,242 +0.01(+0.06%)
Dec 21, 2022 9.502 9.519 9.242 9.282 224,419 -0.10(-1.08%)
Dec 20, 2022 9.310 9.559 9.254 9.383 213,240 +0.04(+0.42%)
Dec 19, 2022 9.576 9.677 9.327 9.344 263,585 -0.23(-2.36%)
Dec 16, 2022 9.519 9.649 9.455 9.570 887,458 +0.16(+1.68%)
Dec 15, 2022 9.208 9.429 9.169 9.412 265,626 +0.16(+1.77%)
Dec 14, 2022 9.412 9.480 9.180 9.248 173,951 -0.14(-1.50%)
Dec 13, 2022 9.689 9.796 9.378 9.389 220,502 -0.10(-1.07%)
Dec 12, 2022 9.463 9.660 9.417 9.491 260,036 +0.01(+0.12%)
Dec 09, 2022 9.451 9.677 9.434 9.480 208,058 +0.03(+0.30%)
Dec 08, 2022 9.463 9.621 9.423 9.451 142,217 +0.02(+0.18%)
Dec 07, 2022 9.355 9.595 9.355 9.434 146,974 -0.09(-0.95%)
Dec 06, 2022 9.672 9.728 9.400 9.525 211,453 -0.16(-1.69%)
Dec 05, 2022 9.875 9.965 9.660 9.689 215,480 -0.16(-1.66%)
Dec 02, 2022 9.926 9.948 9.785 9.852 199,336 -0.09(-0.91%)
Dec 01, 2022 9.926 10.01 9.855 9.943 264,065 +0.07(+0.69%)
Nov 30, 2022 9.615 9.915 9.559 9.875 203,078 +0.28(+2.88%)
Nov 29, 2022 9.496 9.655 9.496 9.598 99,571 +0.14(+1.49%)
Nov 28, 2022 9.604 9.711 9.417 9.457 127,223 -0.15(-1.59%)
Nov 25, 2022 9.525 9.705 9.518 9.609 100,088 +0.11(+1.19%)
Nov 23, 2022 9.457 9.609 9.457 9.496 124,201 -0.02(-0.24%)
Nov 22, 2022 9.423 9.626 9.350 9.519 311,278 +0.07(+0.72%)
Nov 21, 2022 9.474 9.598 9.333 9.451 190,167 -0.13(-1.36%)
Nov 18, 2022 9.259 9.615 9.163 9.581 561,752 +0.38(+4.18%)
Nov 17, 2022 8.847 9.231 8.847 9.197 189,006 +0.18(+1.94%)
Nov 16, 2022 8.932 9.118 8.920 9.022 198,293 +0.00(+0.00%)
Nov 15, 2022 9.095 9.248 8.982 9.022 154,674 +0.04(+0.44%)
Nov 14, 2022 8.982 9.146 8.922 8.982 191,901 +0.04(+0.44%)
Nov 11, 2022 8.948 9.146 8.875 8.943 228,285 +0.05(+0.51%)
Nov 10, 2022 8.892 9.107 8.802 8.898 432,530 +0.23(+2.61%)
Nov 09, 2022 9.197 9.263 8.559 8.672 531,957 -0.64(-6.86%)
Nov 08, 2022 9.655 9.705 9.270 9.310 279,622 -0.29(-3.06%)
Nov 07, 2022 9.604 9.728 9.406 9.604 246,700 +0.13(+1.37%)
Nov 04, 2022 9.446 9.524 9.321 9.474 125,183 +0.10(+1.09%)
Nov 03, 2022 9.321 9.480 9.180 9.372 119,434 -0.02(-0.24%)
Nov 02, 2022 9.666 9.722 9.372 9.395 160,894 -0.28(-2.92%)
Nov 01, 2022 9.694 9.954 9.604 9.677 224,966 +0.00(+0.00%)
Oct 31, 2022 9.643 9.705 9.547 9.677 153,688 +0.03(+0.35%)
Oct 28, 2022 9.502 9.694 9.463 9.643 137,891 +0.15(+1.55%)
Oct 27, 2022 9.485 9.728 9.437 9.496 128,368 +0.07(+0.72%)
Oct 26, 2022 9.463 9.604 9.344 9.429 191,609 -0.01(-0.06%)
Oct 25, 2022 8.948 9.463 8.926 9.434 313,949 +0.46(+5.16%)
Oct 24, 2022 8.994 9.107 8.847 8.971 172,402 +0.00(+0.00%)
Oct 21, 2022 8.852 8.994 8.804 8.971 136,137 +0.14(+1.53%)
Oct 20, 2022 8.943 9.016 8.773 8.835 118,737 -0.12(-1.32%)
Oct 19, 2022 9.146 9.146 8.813 8.954 190,514 -0.23(-2.46%)
Oct 18, 2022 9.197 9.338 9.118 9.180 119,453 +0.01(+0.06%)
Oct 17, 2022 9.073 9.350 9.073 9.174 229,303 +0.12(+1.31%)
Oct 14, 2022 9.169 9.259 9.056 9.056 176,815 -0.02(-0.25%)
Oct 13, 2022 8.672 9.124 8.559 9.078 161,829 +0.31(+3.48%)
Oct 12, 2022 8.689 8.852 8.570 8.773 133,039 +0.05(+0.52%)
Oct 11, 2022 8.700 8.881 8.638 8.728 184,931 -0.01(-0.06%)
Oct 10, 2022 8.898 8.909 8.689 8.734 200,972 -0.14(-1.53%)
Oct 07, 2022 9.265 9.361 8.838 8.869 266,175 -0.34(-3.74%)
Oct 06, 2022 9.101 9.287 9.033 9.214 392,875 +0.12(+1.30%)
Oct 05, 2022 9.152 9.163 8.954 9.095 99,662 -0.16(-1.77%)
Oct 04, 2022 9.124 9.417 9.124 9.259 195,072 +0.23(+2.57%)
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.