Affimed N.V. - AFMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	0.18	0.28	0.28	0.57	0.18	913.06M
May 15, 2025	0.11	0.09	0.09	0.11	0.07	5.96M
May 14, 2025	0.11	0.13	0.13	0.15	0.1	11.13M
May 13, 2025	0.16	0.13	0.13	0.18	0.13	10.42M
May 12, 2025	0.7	0.69	0.69	0.73	0.69	120,600
May 09, 2025	0.7	0.69	0.69	0.72	0.68	93,395
May 08, 2025	0.69	0.7	0.7	0.7	0.68	93,200
May 07, 2025	0.8	0.69	0.69	0.8	0.68	198,033
May 06, 2025	0.84	0.79	0.79	0.87	0.77	93,047
May 05, 2025	0.95	0.83	0.83	0.95	0.83	126,911
May 02, 2025	1.1	0.96	0.96	1.1	0.94	225,846
May 01, 2025	1.01	1.1	1.1	1.13	0.99	165,587
April 30, 2025	0.96	1	1	1.01	0.91	78,541
April 29, 2025	0.96	0.99	0.99	1.02	0.95	114,095
April 28, 2025	0.96	0.97	0.97	1.01	0.95	166,327
April 25, 2025	0.88	0.93	0.93	0.98	0.87	97,667
April 24, 2025	0.78	0.89	0.89	0.9	0.78	88,745
April 23, 2025	0.73	0.77	0.77	0.79	0.72	92,865
April 22, 2025	0.74	0.74	0.74	0.75	0.7	77,062
April 21, 2025	0.72	0.7	0.7	0.74	0.7	36,509
April 17, 2025	0.75	0.73	0.73	0.75	0.72	15,253
April 16, 2025	0.75	0.73	0.73	0.76	0.71	47,957
April 15, 2025	0.77	0.72	0.72	0.79	0.72	77,203
April 14, 2025	0.64	0.79	0.79	0.85	0.62	440,120
April 11, 2025	0.62	0.62	0.62	0.63	0.58	69,005
April 10, 2025	0.62	0.63	0.63	0.63	0.59	84,294
April 09, 2025	0.57	0.63	0.63	0.63	0.55	133,634
April 08, 2025	0.58	0.57	0.57	0.62	0.57	147,400
April 07, 2025	0.55	0.57	0.57	0.66	0.52	327,231
April 04, 2025	0.63	0.57	0.57	0.63	0.56	155,284
April 03, 2025	0.73	0.63	0.63	0.73	0.63	206,824
April 02, 2025	0.74	0.71	0.71	0.76	0.69	116,186
April 01, 2025	0.73	0.71	0.71	0.79	0.7	113,571
March 31, 2025	0.78	0.72	0.72	0.78	0.72	80,300
March 28, 2025	0.81	0.78	0.78	0.84	0.77	75,300
March 27, 2025	0.82	0.81	0.81	0.84	0.8	70,920
March 26, 2025	0.89	0.83	0.83	0.89	0.81	95,000
March 25, 2025	0.88	0.88	0.88	0.89	0.85	69,736
March 24, 2025	0.91	0.87	0.87	0.91	0.87	155,635
March 21, 2025	0.9	0.89	0.89	0.93	0.87	62,906
March 20, 2025	0.89	0.9	0.9	0.9	0.88	101,400
March 19, 2025	0.9	0.89	0.89	0.91	0.88	15,390
March 18, 2025	0.92	0.9	0.9	0.92	0.89	51,500
March 17, 2025	0.89	0.9	0.9	0.98	0.87	127,216
March 14, 2025	0.89	0.88	0.88	0.9	0.85	84,300
March 13, 2025	0.9	0.88	0.88	0.9	0.86	55,200
March 12, 2025	0.89	0.89	0.89	0.92	0.87	184,209
March 11, 2025	0.92	0.91	0.91	0.93	0.85	132,569
March 10, 2025	0.99	0.92	0.92	1.01	0.91	133,700
March 07, 2025	0.99	0.99	0.99	1.03	0.95	25,351
March 06, 2025	1.01	0.99	0.99	1.01	0.96	59,800
March 05, 2025	0.99	1.03	1.03	1.03	0.96	37,344
March 04, 2025	1	0.98	0.98	1	0.95	83,861
March 03, 2025	1.04	1	1	1.04	0.97	67,100
February 28, 2025	1.03	1.03	1.03	1.04	1.01	28,762
February 27, 2025	1.06	1.04	1.04	1.06	1	39,834
February 26, 2025	1.01	1.05	1.05	1.05	1	77,913
February 25, 2025	1.01	1	1	1.02	0.98	69,739
February 24, 2025	1.05	1.02	1.02	1.05	1	33,232
February 21, 2025	1.02	1.04	1.04	1.05	1	64,700

Affimed N.V. (AFMD) NASDAQ