NasdaqCM - Delayed Quote • USD
Affimed N.V. (AFMD)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:48 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 5.29 | 5.29 | 5.07 | 5.07 | 5.07 | 89,500 |
| Apr 17, 2024 | 5.28 | 5.37 | 5.19 | 5.23 | 5.23 | 32,800 |
| Apr 16, 2024 | 5.46 | 5.50 | 5.17 | 5.37 | 5.37 | 40,200 |
| Apr 15, 2024 | 5.76 | 5.92 | 5.42 | 5.49 | 5.49 | 58,500 |
| Apr 12, 2024 | 5.89 | 6.00 | 5.63 | 5.75 | 5.75 | 95,100 |
| Apr 11, 2024 | 5.89 | 5.97 | 5.62 | 5.91 | 5.91 | 115,300 |
| Apr 10, 2024 | 6.02 | 6.10 | 5.72 | 5.83 | 5.83 | 71,600 |
| Apr 9, 2024 | 6.32 | 6.39 | 6.04 | 6.10 | 6.10 | 86,500 |
| Apr 8, 2024 | 6.49 | 6.51 | 6.20 | 6.33 | 6.33 | 73,300 |
| Apr 5, 2024 | 6.52 | 6.52 | 6.20 | 6.48 | 6.48 | 122,100 |
| Apr 4, 2024 | 6.64 | 6.88 | 6.30 | 6.55 | 6.55 | 143,300 |
| Apr 3, 2024 | 6.40 | 7.24 | 6.39 | 6.66 | 6.66 | 252,800 |
| Apr 2, 2024 | 6.05 | 7.07 | 5.73 | 6.44 | 6.44 | 324,300 |
| Apr 1, 2024 | 5.38 | 6.43 | 5.21 | 6.35 | 6.35 | 228,200 |
| Mar 28, 2024 | 5.33 | 5.43 | 5.11 | 5.30 | 5.30 | 80,900 |
| Mar 27, 2024 | 5.41 | 5.65 | 5.30 | 5.33 | 5.33 | 101,100 |
| Mar 26, 2024 | 5.21 | 5.57 | 5.20 | 5.32 | 5.32 | 57,600 |
| Mar 25, 2024 | 5.05 | 5.19 | 4.87 | 5.19 | 5.19 | 98,100 |
| Mar 22, 2024 | 5.05 | 5.15 | 4.77 | 4.99 | 4.99 | 68,700 |
| Mar 21, 2024 | 5.29 | 5.49 | 5.01 | 5.04 | 5.04 | 74,200 |
| Mar 20, 2024 | 5.06 | 5.33 | 4.86 | 5.29 | 5.29 | 105,000 |
| Mar 19, 2024 | 4.55 | 5.14 | 4.55 | 5.10 | 5.10 | 107,700 |
| Mar 18, 2024 | 4.58 | 5.04 | 4.51 | 4.54 | 4.54 | 100,300 |
| Mar 15, 2024 | 4.49 | 4.70 | 4.33 | 4.57 | 4.57 | 75,400 |
| Mar 14, 2024 | 4.80 | 4.86 | 4.24 | 4.40 | 4.40 | 244,400 |
| Mar 13, 2024 | 5.30 | 5.37 | 4.79 | 4.79 | 4.79 | 183,000 |
| Mar 12, 2024 | 5.38 | 5.95 | 5.05 | 5.29 | 5.29 | 196,300 |
| Mar 11, 2024 | 1:10 Stock Splits | |||||
| Mar 11, 2024 | 5.88 | 6.74 | 5.28 | 5.38 | 5.38 | 201,600 |
| Mar 8, 2024 | 5.80 | 6.10 | 5.80 | 6.08 | 6.08 | 60,680 |
| Mar 7, 2024 | 5.80 | 6.29 | 5.60 | 5.82 | 5.82 | 72,330 |
| Mar 6, 2024 | 5.87 | 6.12 | 5.00 | 5.70 | 5.70 | 290,220 |
| Mar 5, 2024 | 7.00 | 7.20 | 6.20 | 6.69 | 6.69 | 44,330 |
| Mar 4, 2024 | 7.00 | 7.20 | 6.80 | 6.90 | 6.90 | 147,200 |
| Mar 1, 2024 | 6.20 | 6.96 | 6.00 | 6.70 | 6.70 | 134,840 |
| Feb 29, 2024 | 6.04 | 6.40 | 5.90 | 6.02 | 6.02 | 122,660 |
| Feb 28, 2024 | 6.00 | 6.04 | 5.76 | 5.90 | 5.90 | 57,370 |
| Feb 27, 2024 | 5.55 | 5.95 | 5.41 | 5.88 | 5.88 | 80,700 |
| Feb 26, 2024 | 5.32 | 5.70 | 5.21 | 5.60 | 5.60 | 48,620 |
| Feb 23, 2024 | 5.50 | 5.50 | 5.24 | 5.32 | 5.32 | 47,190 |
| Feb 22, 2024 | 5.28 | 5.60 | 5.20 | 5.33 | 5.33 | 68,810 |
| Feb 21, 2024 | 5.40 | 5.66 | 5.00 | 5.26 | 5.26 | 56,350 |
| Feb 20, 2024 | 6.10 | 6.10 | 5.36 | 5.51 | 5.51 | 99,830 |
| Feb 16, 2024 | 5.80 | 6.03 | 5.70 | 6.03 | 6.03 | 53,010 |
| Feb 15, 2024 | 5.65 | 6.00 | 5.65 | 5.80 | 5.80 | 60,780 |
| Feb 14, 2024 | 5.80 | 5.90 | 5.65 | 5.82 | 5.82 | 27,430 |
| Feb 13, 2024 | 5.80 | 6.05 | 5.50 | 5.77 | 5.77 | 74,200 |
| Feb 12, 2024 | 5.70 | 5.99 | 5.35 | 5.90 | 5.90 | 96,530 |
| Feb 9, 2024 | 5.30 | 5.60 | 5.24 | 5.48 | 5.48 | 37,500 |
| Feb 8, 2024 | 5.46 | 5.77 | 5.21 | 5.30 | 5.30 | 37,950 |
| Feb 7, 2024 | 5.70 | 5.89 | 5.40 | 5.50 | 5.50 | 88,600 |
| Feb 6, 2024 | 5.21 | 5.70 | 5.20 | 5.64 | 5.64 | 31,380 |
| Feb 5, 2024 | 5.38 | 5.40 | 5.15 | 5.23 | 5.23 | 29,920 |
| Feb 2, 2024 | 5.52 | 5.60 | 5.41 | 5.50 | 5.50 | 23,760 |
| Feb 1, 2024 | 5.60 | 5.65 | 5.32 | 5.58 | 5.58 | 62,420 |
| Jan 31, 2024 | 5.40 | 5.60 | 5.21 | 5.51 | 5.51 | 25,940 |
| Jan 30, 2024 | 5.60 | 5.67 | 5.11 | 5.34 | 5.34 | 63,160 |
| Jan 29, 2024 | 5.65 | 5.68 | 5.35 | 5.60 | 5.60 | 36,010 |
| Jan 26, 2024 | 5.70 | 5.80 | 5.41 | 5.68 | 5.68 | 50,660 |
| Jan 25, 2024 | 5.61 | 5.85 | 5.50 | 5.77 | 5.77 | 34,850 |
| Jan 24, 2024 | 5.75 | 5.87 | 5.55 | 5.71 | 5.71 | 50,850 |
| Jan 23, 2024 | 5.73 | 5.99 | 5.54 | 5.82 | 5.82 | 27,620 |
| Jan 22, 2024 | 5.91 | 6.00 | 5.71 | 5.80 | 5.80 | 55,770 |
| Jan 19, 2024 | 5.99 | 6.10 | 5.72 | 5.91 | 5.91 | 63,840 |
| Jan 18, 2024 | 5.75 | 6.09 | 5.61 | 6.03 | 6.03 | 81,500 |
| Jan 17, 2024 | 5.92 | 6.08 | 5.54 | 5.90 | 5.90 | 70,150 |
| Jan 16, 2024 | 6.54 | 6.55 | 5.96 | 6.18 | 6.18 | 62,770 |
| Jan 12, 2024 | 6.75 | 6.82 | 6.22 | 6.34 | 6.34 | 92,300 |
| Jan 11, 2024 | 6.37 | 6.89 | 5.80 | 6.63 | 6.63 | 150,140 |
| Jan 10, 2024 | 6.68 | 6.68 | 6.11 | 6.40 | 6.40 | 72,620 |
| Jan 9, 2024 | 6.60 | 6.70 | 6.25 | 6.50 | 6.50 | 130,640 |
| Jan 8, 2024 | 6.90 | 7.10 | 5.11 | 6.61 | 6.61 | 340,660 |
| Jan 5, 2024 | 6.50 | 6.87 | 5.94 | 6.16 | 6.16 | 101,600 |
| Jan 4, 2024 | 6.10 | 6.75 | 5.75 | 6.60 | 6.60 | 115,030 |
| Jan 3, 2024 | 6.35 | 6.48 | 5.63 | 5.88 | 5.88 | 115,540 |
| Jan 2, 2024 | 6.79 | 7.40 | 6.25 | 6.25 | 6.25 | 228,020 |
| Dec 29, 2023 | 5.34 | 6.28 | 5.30 | 6.25 | 6.25 | 209,260 |
| Dec 28, 2023 | 4.70 | 5.40 | 4.70 | 5.39 | 5.39 | 163,850 |
| Dec 27, 2023 | 4.60 | 4.80 | 4.42 | 4.72 | 4.72 | 158,250 |
| Dec 26, 2023 | 4.70 | 4.70 | 4.41 | 4.56 | 4.56 | 149,810 |
| Dec 22, 2023 | 4.72 | 4.80 | 4.30 | 4.47 | 4.47 | 87,320 |
| Dec 21, 2023 | 3.70 | 4.77 | 3.60 | 4.55 | 4.55 | 268,020 |
| Dec 20, 2023 | 3.78 | 4.00 | 3.70 | 3.78 | 3.78 | 97,930 |
| Dec 19, 2023 | 4.13 | 4.14 | 3.72 | 4.00 | 4.00 | 101,590 |
| Dec 18, 2023 | 4.00 | 4.20 | 3.94 | 4.00 | 4.00 | 135,410 |
| Dec 15, 2023 | 4.10 | 4.13 | 3.85 | 3.87 | 3.87 | 304,750 |
| Dec 14, 2023 | 4.10 | 4.10 | 3.81 | 4.02 | 4.02 | 106,770 |
| Dec 13, 2023 | 3.55 | 4.10 | 3.55 | 4.08 | 4.08 | 339,170 |
| Dec 12, 2023 | 3.60 | 3.81 | 3.30 | 3.49 | 3.49 | 197,150 |
| Dec 11, 2023 | 4.25 | 4.30 | 3.60 | 3.69 | 3.69 | 544,010 |
| Dec 8, 2023 | 4.15 | 4.25 | 3.65 | 4.20 | 4.20 | 163,350 |
| Dec 7, 2023 | 4.43 | 4.43 | 3.82 | 4.00 | 4.00 | 127,560 |
| Dec 6, 2023 | 4.40 | 4.70 | 4.11 | 4.29 | 4.29 | 102,060 |
| Dec 5, 2023 | 4.40 | 4.55 | 4.35 | 4.41 | 4.41 | 48,690 |
| Dec 4, 2023 | 4.74 | 4.74 | 4.40 | 4.54 | 4.54 | 37,830 |
| Dec 1, 2023 | 4.45 | 4.51 | 4.20 | 4.50 | 4.50 | 33,210 |
| Nov 30, 2023 | 5.34 | 5.34 | 4.40 | 4.50 | 4.50 | 84,520 |
| Nov 29, 2023 | 5.32 | 5.50 | 5.20 | 5.20 | 5.20 | 66,300 |
| Nov 28, 2023 | 4.30 | 5.24 | 4.21 | 5.24 | 5.24 | 93,130 |
| Nov 27, 2023 | 4.72 | 4.75 | 4.11 | 4.50 | 4.50 | 47,380 |
| Nov 24, 2023 | 4.91 | 4.95 | 4.57 | 4.65 | 4.65 | 32,450 |
| Nov 22, 2023 | 5.00 | 5.06 | 4.72 | 4.99 | 4.99 | 81,700 |
| Nov 21, 2023 | 4.89 | 5.07 | 4.50 | 4.87 | 4.87 | 82,370 |
| Nov 20, 2023 | 4.16 | 4.86 | 4.16 | 4.75 | 4.75 | 142,190 |
| Nov 17, 2023 | 3.70 | 4.06 | 3.66 | 4.05 | 4.05 | 103,900 |
| Nov 16, 2023 | 3.70 | 3.91 | 3.70 | 3.70 | 3.70 | 72,750 |
| Nov 15, 2023 | 3.20 | 3.95 | 3.20 | 3.80 | 3.80 | 124,290 |
| Nov 14, 2023 | 3.30 | 3.44 | 3.11 | 3.18 | 3.18 | 63,690 |
| Nov 13, 2023 | 3.25 | 3.41 | 3.19 | 3.28 | 3.28 | 94,460 |
| Nov 10, 2023 | 3.53 | 3.53 | 3.15 | 3.18 | 3.18 | 66,120 |
| Nov 9, 2023 | 3.75 | 3.80 | 3.40 | 3.52 | 3.52 | 38,580 |
| Nov 8, 2023 | 3.74 | 3.96 | 3.61 | 3.79 | 3.79 | 39,770 |
| Nov 7, 2023 | 4.13 | 4.13 | 3.61 | 3.83 | 3.83 | 44,050 |
| Nov 6, 2023 | 3.64 | 4.10 | 3.61 | 4.02 | 4.02 | 92,530 |
| Nov 3, 2023 | 3.57 | 3.67 | 3.50 | 3.65 | 3.65 | 91,520 |
| Nov 2, 2023 | 3.47 | 3.67 | 3.47 | 3.50 | 3.50 | 93,510 |
| Nov 1, 2023 | 3.90 | 3.90 | 3.44 | 3.55 | 3.55 | 46,150 |
| Oct 31, 2023 | 3.35 | 4.00 | 3.17 | 3.95 | 3.95 | 63,310 |
| Oct 30, 2023 | 3.33 | 3.47 | 3.21 | 3.33 | 3.33 | 45,110 |
| Oct 27, 2023 | 3.38 | 3.45 | 2.24 | 3.17 | 3.17 | 84,480 |
| Oct 26, 2023 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | 42,370 |
| Oct 25, 2023 | 3.55 | 3.59 | 3.23 | 3.33 | 3.33 | 59,850 |
| Oct 24, 2023 | 3.50 | 3.74 | 3.31 | 3.41 | 3.41 | 47,800 |
| Oct 23, 2023 | 3.53 | 3.61 | 3.50 | 3.53 | 3.53 | 32,560 |
| Oct 20, 2023 | 3.61 | 3.83 | 3.50 | 3.61 | 3.61 | 41,150 |
| Oct 19, 2023 | 3.81 | 3.81 | 3.55 | 3.61 | 3.61 | 57,680 |
| Oct 18, 2023 | 3.94 | 4.00 | 3.70 | 3.79 | 3.79 | 51,130 |
| Oct 17, 2023 | 3.85 | 4.00 | 3.81 | 3.97 | 3.97 | 27,250 |
| Oct 16, 2023 | 3.99 | 4.20 | 3.80 | 3.92 | 3.92 | 44,650 |
| Oct 13, 2023 | 4.46 | 4.46 | 3.91 | 3.96 | 3.96 | 236,250 |
| Oct 12, 2023 | 4.70 | 4.70 | 4.30 | 4.30 | 4.30 | 51,840 |
| Oct 11, 2023 | 4.78 | 4.78 | 4.55 | 4.61 | 4.61 | 48,880 |
| Oct 10, 2023 | 4.51 | 4.75 | 4.37 | 4.75 | 4.75 | 23,160 |
| Oct 9, 2023 | 4.58 | 4.60 | 4.34 | 4.47 | 4.47 | 32,200 |
| Oct 6, 2023 | 4.56 | 4.70 | 4.50 | 4.61 | 4.61 | 28,920 |
| Oct 5, 2023 | 4.70 | 4.77 | 4.61 | 4.68 | 4.68 | 29,150 |
| Oct 4, 2023 | 5.00 | 5.00 | 4.56 | 4.69 | 4.69 | 29,160 |
| Oct 3, 2023 | 4.83 | 4.92 | 4.73 | 4.89 | 4.89 | 21,990 |
| Oct 2, 2023 | 5.02 | 5.02 | 4.80 | 4.90 | 4.90 | 38,820 |
| Sep 29, 2023 | 5.08 | 5.20 | 4.70 | 4.78 | 4.78 | 55,320 |
| Sep 28, 2023 | 4.75 | 4.94 | 4.61 | 4.90 | 4.90 | 38,440 |
| Sep 27, 2023 | 4.80 | 4.82 | 4.61 | 4.75 | 4.75 | 54,330 |
| Sep 26, 2023 | 4.64 | 4.90 | 4.52 | 4.64 | 4.64 | 40,300 |
| Sep 25, 2023 | 4.53 | 4.87 | 4.50 | 4.73 | 4.73 | 43,480 |
| Sep 22, 2023 | 4.80 | 4.80 | 4.55 | 4.62 | 4.62 | 51,670 |
| Sep 21, 2023 | 4.82 | 5.02 | 4.60 | 4.76 | 4.76 | 54,210 |
| Sep 20, 2023 | 4.90 | 4.90 | 4.71 | 4.86 | 4.86 | 39,450 |
| Sep 19, 2023 | 4.90 | 5.14 | 4.71 | 4.80 | 4.80 | 57,020 |
| Sep 18, 2023 | 5.20 | 5.20 | 4.90 | 4.99 | 4.99 | 32,850 |
| Sep 15, 2023 | 5.18 | 5.30 | 5.08 | 5.08 | 5.08 | 85,040 |
| Sep 14, 2023 | 5.35 | 5.40 | 5.00 | 5.07 | 5.07 | 79,270 |
| Sep 13, 2023 | 5.23 | 5.35 | 5.07 | 5.16 | 5.16 | 63,510 |
| Sep 12, 2023 | 5.21 | 5.45 | 5.00 | 5.11 | 5.11 | 178,400 |
| Sep 11, 2023 | 5.30 | 5.40 | 4.91 | 5.00 | 5.00 | 69,960 |
| Sep 8, 2023 | 5.30 | 5.30 | 5.10 | 5.15 | 5.15 | 17,050 |
| Sep 7, 2023 | 5.30 | 5.31 | 5.10 | 5.21 | 5.21 | 23,380 |
| Sep 6, 2023 | 5.53 | 5.53 | 5.14 | 5.30 | 5.30 | 17,310 |
| Sep 5, 2023 | 5.39 | 5.80 | 5.33 | 5.38 | 5.38 | 33,370 |
| Sep 1, 2023 | 5.50 | 5.50 | 5.21 | 5.38 | 5.38 | 24,390 |
| Aug 31, 2023 | 5.60 | 5.60 | 5.29 | 5.44 | 5.44 | 36,220 |
| Aug 30, 2023 | 5.33 | 5.59 | 5.24 | 5.59 | 5.59 | 18,660 |
| Aug 29, 2023 | 5.27 | 5.50 | 5.18 | 5.38 | 5.38 | 18,010 |
| Aug 28, 2023 | 5.44 | 5.68 | 5.30 | 5.32 | 5.32 | 29,870 |
| Aug 25, 2023 | 5.84 | 5.84 | 5.22 | 5.47 | 5.47 | 16,630 |
| Aug 24, 2023 | 6.00 | 6.02 | 5.10 | 5.56 | 5.56 | 30,740 |
| Aug 23, 2023 | 5.20 | 6.10 | 5.11 | 5.77 | 5.77 | 95,750 |
| Aug 22, 2023 | 5.02 | 5.35 | 5.00 | 5.17 | 5.17 | 48,260 |
| Aug 21, 2023 | 5.00 | 5.35 | 5.00 | 5.09 | 5.09 | 67,710 |
| Aug 18, 2023 | 4.99 | 5.25 | 4.84 | 5.02 | 5.02 | 72,970 |
| Aug 17, 2023 | 5.30 | 5.30 | 4.96 | 5.10 | 5.10 | 29,760 |
| Aug 16, 2023 | 5.56 | 5.70 | 5.00 | 5.26 | 5.26 | 43,470 |
| Aug 15, 2023 | 5.69 | 5.69 | 5.52 | 5.57 | 5.57 | 32,220 |
| Aug 14, 2023 | 5.70 | 5.75 | 5.22 | 5.75 | 5.75 | 47,570 |
| Aug 11, 2023 | 5.51 | 5.70 | 5.23 | 5.52 | 5.52 | 54,630 |
| Aug 10, 2023 | 6.00 | 6.00 | 5.35 | 5.44 | 5.44 | 50,670 |
| Aug 9, 2023 | 5.90 | 5.90 | 5.52 | 5.60 | 5.60 | 46,000 |
| Aug 8, 2023 | 5.60 | 5.90 | 5.35 | 5.79 | 5.79 | 57,260 |
| Aug 7, 2023 | 6.10 | 6.10 | 4.51 | 5.60 | 5.60 | 285,950 |
| Aug 4, 2023 | 5.97 | 6.00 | 5.70 | 6.00 | 6.00 | 32,760 |
| Aug 3, 2023 | 5.89 | 6.00 | 5.50 | 5.87 | 5.87 | 30,460 |
| Aug 2, 2023 | 5.80 | 6.17 | 5.37 | 5.70 | 5.70 | 73,320 |
| Aug 1, 2023 | 6.09 | 6.18 | 5.80 | 5.85 | 5.85 | 51,150 |
| Jul 31, 2023 | 5.95 | 6.21 | 5.90 | 5.90 | 5.90 | 49,050 |
| Jul 28, 2023 | 5.71 | 6.10 | 5.71 | 5.94 | 5.94 | 48,980 |
| Jul 27, 2023 | 6.26 | 6.26 | 5.65 | 5.70 | 5.70 | 38,930 |
| Jul 26, 2023 | 5.90 | 6.29 | 5.90 | 6.14 | 6.14 | 18,380 |
| Jul 25, 2023 | 5.93 | 6.20 | 5.90 | 6.00 | 6.00 | 30,610 |
| Jul 24, 2023 | 6.30 | 6.47 | 5.70 | 5.90 | 5.90 | 40,930 |
| Jul 21, 2023 | 6.22 | 6.34 | 6.09 | 6.17 | 6.17 | 19,130 |
| Jul 20, 2023 | 6.28 | 6.59 | 6.10 | 6.15 | 6.15 | 42,220 |
| Jul 19, 2023 | 6.37 | 6.57 | 6.11 | 6.28 | 6.28 | 35,600 |
| Jul 18, 2023 | 6.30 | 6.39 | 6.11 | 6.14 | 6.14 | 20,030 |
| Jul 17, 2023 | 6.20 | 6.50 | 6.20 | 6.25 | 6.25 | 26,050 |
| Jul 14, 2023 | 6.80 | 6.80 | 6.13 | 6.22 | 6.22 | 33,480 |
| Jul 13, 2023 | 6.50 | 6.97 | 6.40 | 6.53 | 6.53 | 55,620 |
| Jul 12, 2023 | 6.15 | 6.69 | 6.05 | 6.40 | 6.40 | 93,650 |
| Jul 11, 2023 | 5.87 | 6.34 | 5.70 | 6.34 | 6.34 | 70,230 |
| Jul 10, 2023 | 5.89 | 6.32 | 5.70 | 5.77 | 5.77 | 93,370 |
| Jul 7, 2023 | 5.35 | 5.70 | 5.20 | 5.61 | 5.61 | 121,500 |
| Jul 6, 2023 | 5.84 | 5.90 | 5.30 | 5.30 | 5.30 | 158,250 |
| Jul 5, 2023 | 6.30 | 6.30 | 5.60 | 5.70 | 5.70 | 168,510 |
| Jul 3, 2023 | 6.20 | 6.30 | 5.81 | 6.10 | 6.10 | 54,480 |
| Jun 30, 2023 | 6.00 | 6.50 | 5.90 | 5.98 | 5.98 | 98,760 |
| Jun 29, 2023 | 5.80 | 6.52 | 5.70 | 6.01 | 6.01 | 126,970 |
| Jun 28, 2023 | 5.90 | 5.91 | 5.52 | 5.70 | 5.70 | 103,880 |
| Jun 27, 2023 | 6.01 | 6.30 | 5.60 | 5.75 | 5.75 | 182,270 |
| Jun 26, 2023 | 6.70 | 6.79 | 5.90 | 5.90 | 5.90 | 189,500 |
| Jun 23, 2023 | 6.81 | 6.90 | 6.50 | 6.50 | 6.50 | 1,579,060 |
| Jun 22, 2023 | 7.00 | 7.00 | 6.50 | 6.80 | 6.80 | 81,710 |
| Jun 21, 2023 | 7.10 | 7.20 | 6.50 | 6.83 | 6.83 | 106,740 |
| Jun 20, 2023 | 7.30 | 7.30 | 6.90 | 6.95 | 6.95 | 92,810 |
| Jun 16, 2023 | 7.23 | 7.53 | 6.82 | 7.22 | 7.22 | 200,880 |
| Jun 15, 2023 | 7.17 | 7.17 | 6.74 | 7.01 | 7.01 | 93,970 |
| Jun 14, 2023 | 7.46 | 7.50 | 7.00 | 7.10 | 7.10 | 70,350 |
| Jun 13, 2023 | 7.34 | 7.91 | 7.06 | 7.54 | 7.54 | 75,740 |
| Jun 12, 2023 | 7.19 | 7.45 | 7.00 | 7.31 | 7.31 | 60,070 |
| Jun 9, 2023 | 7.00 | 7.29 | 6.50 | 7.10 | 7.10 | 127,050 |
| Jun 8, 2023 | 7.68 | 7.68 | 6.82 | 6.96 | 6.96 | 96,670 |
| Jun 7, 2023 | 7.55 | 7.89 | 7.35 | 7.51 | 7.51 | 69,810 |
| Jun 6, 2023 | 7.21 | 7.80 | 6.90 | 7.55 | 7.55 | 87,850 |
| Jun 5, 2023 | 8.78 | 8.78 | 7.41 | 7.55 | 7.55 | 190,210 |
| Jun 2, 2023 | 8.55 | 8.95 | 8.48 | 8.78 | 8.78 | 38,230 |
| Jun 1, 2023 | 8.80 | 9.10 | 8.11 | 8.54 | 8.54 | 97,950 |
| May 31, 2023 | 8.72 | 8.99 | 8.25 | 8.80 | 8.80 | 53,080 |
| May 30, 2023 | 7.66 | 8.90 | 7.61 | 8.57 | 8.57 | 91,930 |
| May 26, 2023 | 8.75 | 9.09 | 8.21 | 8.28 | 8.28 | 131,610 |
| May 25, 2023 | 10.00 | 10.03 | 8.60 | 8.73 | 8.73 | 115,740 |
| May 24, 2023 | 9.66 | 10.10 | 9.50 | 9.71 | 9.71 | 95,570 |
| May 23, 2023 | 10.70 | 10.70 | 9.31 | 9.66 | 9.66 | 153,310 |
| May 22, 2023 | 10.90 | 11.10 | 10.30 | 10.70 | 10.70 | 106,280 |
| May 19, 2023 | 9.99 | 11.00 | 9.70 | 10.80 | 10.80 | 125,450 |
| May 18, 2023 | 9.25 | 9.90 | 9.10 | 9.67 | 9.67 | 101,720 |
| May 17, 2023 | 8.90 | 9.29 | 8.50 | 9.22 | 9.22 | 55,360 |
| May 16, 2023 | 8.96 | 9.00 | 8.60 | 8.81 | 8.81 | 30,790 |
| May 15, 2023 | 8.86 | 9.20 | 8.50 | 8.89 | 8.89 | 32,530 |
| May 12, 2023 | 9.10 | 9.50 | 8.51 | 8.69 | 8.69 | 39,240 |
| May 11, 2023 | 8.97 | 9.80 | 8.80 | 9.16 | 9.16 | 74,810 |
| May 10, 2023 | 8.67 | 9.10 | 8.50 | 9.10 | 9.10 | 37,640 |
| May 9, 2023 | 8.90 | 8.99 | 8.51 | 8.68 | 8.68 | 30,370 |
| May 8, 2023 | 8.80 | 9.09 | 8.50 | 8.83 | 8.83 | 40,190 |
| May 5, 2023 | 8.75 | 9.27 | 8.62 | 8.81 | 8.81 | 29,130 |
| May 4, 2023 | 8.40 | 8.96 | 8.40 | 8.63 | 8.63 | 31,660 |
| May 3, 2023 | 8.88 | 9.10 | 8.60 | 8.67 | 8.67 | 32,980 |
| May 2, 2023 | 8.92 | 9.05 | 8.27 | 8.83 | 8.83 | 94,580 |
| May 1, 2023 | 8.80 | 9.37 | 8.60 | 9.11 | 9.11 | 29,860 |
| Apr 28, 2023 | 9.00 | 9.19 | 8.70 | 9.00 | 9.00 | 32,880 |
| Apr 27, 2023 | 9.28 | 9.49 | 8.30 | 9.00 | 9.00 | 55,820 |
| Apr 26, 2023 | 8.40 | 9.50 | 8.40 | 9.28 | 9.28 | 66,590 |
| Apr 25, 2023 | 8.17 | 9.27 | 8.17 | 8.62 | 8.62 | 118,790 |
| Apr 24, 2023 | 8.20 | 8.50 | 8.01 | 8.25 | 8.25 | 37,420 |
| Apr 21, 2023 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | 46,650 |
| Apr 20, 2023 | 8.29 | 8.40 | 8.00 | 8.14 | 8.14 | 44,360 |
| Apr 19, 2023 | 8.00 | 8.50 | 8.00 | 8.25 | 8.25 | 65,950 |
Related Tickers
PIRS Pieris Pharmaceuticals, Inc.
0.1552
-1.21%
ADAP Adaptimmune Therapeutics plc
0.8984
-8.98%
CTMX CytomX Therapeutics, Inc.
1.7300
-1.70%
CLRB Cellectar Biosciences, Inc.
3.0400
-5.30%
MREO Mereo BioPharma Group plc
2.6500
+2.71%
PRQR ProQR Therapeutics N.V.
1.8600
-2.11%
DSGN Design Therapeutics, Inc.
3.7400
-5.08%
LPTX Leap Therapeutics, Inc.
2.9600
-1.33%
AVIR Atea Pharmaceuticals, Inc.
3.7000
-0.27%
SGMO Sangamo Therapeutics, Inc.
0.4851
-5.99%