NasdaqCM - Nasdaq Real Time Price • USD
Affimed N.V. (AFMD)
At close: April 22 at 4:00 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 22, 2024 | 5.0700 | 5.2500 | 4.7200 | 5.0000 | 5.0000 | 95,900 |
| Apr 19, 2024 | 5.1300 | 5.2100 | 5.0000 | 5.1500 | 5.1500 | 63,700 |
| Apr 18, 2024 | 5.2900 | 5.2900 | 5.0700 | 5.0700 | 5.0700 | 89,500 |
| Apr 17, 2024 | 5.2800 | 5.3700 | 5.1900 | 5.2300 | 5.2300 | 32,800 |
| Apr 16, 2024 | 5.4600 | 5.4990 | 5.1700 | 5.3700 | 5.3700 | 40,200 |
| Apr 15, 2024 | 5.7600 | 5.9200 | 5.4200 | 5.4900 | 5.4900 | 58,500 |
| Apr 12, 2024 | 5.8900 | 6.0000 | 5.6300 | 5.7500 | 5.7500 | 95,100 |
| Apr 11, 2024 | 5.8900 | 5.9650 | 5.6200 | 5.9100 | 5.9100 | 115,300 |
| Apr 10, 2024 | 6.0200 | 6.1000 | 5.7200 | 5.8300 | 5.8300 | 71,600 |
| Apr 9, 2024 | 6.3200 | 6.3900 | 6.0400 | 6.1000 | 6.1000 | 86,500 |
| Apr 8, 2024 | 6.4900 | 6.5100 | 6.2000 | 6.3300 | 6.3300 | 73,300 |
| Apr 5, 2024 | 6.5200 | 6.5200 | 6.2020 | 6.4800 | 6.4800 | 122,100 |
| Apr 4, 2024 | 6.6400 | 6.8800 | 6.3000 | 6.5500 | 6.5500 | 143,300 |
| Apr 3, 2024 | 6.4000 | 7.2400 | 6.3900 | 6.6600 | 6.6600 | 252,800 |
| Apr 2, 2024 | 6.0500 | 7.0700 | 5.7300 | 6.4400 | 6.4400 | 324,300 |
| Apr 1, 2024 | 5.3800 | 6.4300 | 5.2100 | 6.3500 | 6.3500 | 228,200 |
| Mar 28, 2024 | 5.3300 | 5.4300 | 5.1100 | 5.3000 | 5.3000 | 80,900 |
| Mar 27, 2024 | 5.4100 | 5.6500 | 5.3000 | 5.3300 | 5.3300 | 101,100 |
| Mar 26, 2024 | 5.2100 | 5.5700 | 5.1990 | 5.3200 | 5.3200 | 57,600 |
| Mar 25, 2024 | 5.0500 | 5.1900 | 4.8700 | 5.1900 | 5.1900 | 98,100 |
| Mar 22, 2024 | 5.0500 | 5.1500 | 4.7700 | 4.9900 | 4.9900 | 68,700 |
| Mar 21, 2024 | 5.2900 | 5.4850 | 5.0100 | 5.0400 | 5.0400 | 74,200 |
| Mar 20, 2024 | 5.0600 | 5.3300 | 4.8600 | 5.2900 | 5.2900 | 105,000 |
| Mar 19, 2024 | 4.5500 | 5.1400 | 4.5500 | 5.1000 | 5.1000 | 107,700 |
| Mar 18, 2024 | 4.5800 | 5.0400 | 4.5100 | 4.5400 | 4.5400 | 100,300 |
| Mar 15, 2024 | 4.4900 | 4.7000 | 4.3260 | 4.5700 | 4.5700 | 75,400 |
| Mar 14, 2024 | 4.8000 | 4.8600 | 4.2450 | 4.4000 | 4.4000 | 244,400 |
| Mar 13, 2024 | 5.3000 | 5.3700 | 4.7900 | 4.7900 | 4.7900 | 183,000 |
| Mar 12, 2024 | 5.3800 | 5.9500 | 5.0500 | 5.2900 | 5.2900 | 196,300 |
| Mar 11, 2024 | 1:10 Stock Splits | |||||
| Mar 11, 2024 | 5.8800 | 6.7350 | 5.2800 | 5.3800 | 5.3800 | 201,600 |
| Mar 8, 2024 | 5.8000 | 6.1000 | 5.8000 | 6.0800 | 6.0800 | 60,680 |
| Mar 7, 2024 | 5.8000 | 6.2900 | 5.6000 | 5.8200 | 5.8200 | 72,330 |
| Mar 6, 2024 | 5.8700 | 6.1200 | 5.0000 | 5.7000 | 5.7000 | 290,220 |
| Mar 5, 2024 | 7.0000 | 7.2000 | 6.2000 | 6.6900 | 6.6900 | 44,330 |
| Mar 4, 2024 | 7.0000 | 7.2000 | 6.8000 | 6.9000 | 6.9000 | 147,200 |
| Mar 1, 2024 | 6.2000 | 6.9600 | 6.0000 | 6.7000 | 6.7000 | 134,840 |
| Feb 29, 2024 | 6.0400 | 6.4000 | 5.9000 | 6.0200 | 6.0200 | 122,660 |
| Feb 28, 2024 | 6.0000 | 6.0400 | 5.7600 | 5.9000 | 5.9000 | 57,370 |
| Feb 27, 2024 | 5.5500 | 5.9500 | 5.4100 | 5.8800 | 5.8800 | 80,700 |
| Feb 26, 2024 | 5.3200 | 5.7000 | 5.2100 | 5.6000 | 5.6000 | 48,620 |
| Feb 23, 2024 | 5.5000 | 5.5000 | 5.2400 | 5.3200 | 5.3200 | 47,190 |
| Feb 22, 2024 | 5.2800 | 5.6000 | 5.2000 | 5.3300 | 5.3300 | 68,810 |
| Feb 21, 2024 | 5.4000 | 5.6600 | 5.0000 | 5.2600 | 5.2600 | 56,350 |
| Feb 20, 2024 | 6.1000 | 6.1000 | 5.3600 | 5.5100 | 5.5100 | 99,830 |
| Feb 16, 2024 | 5.8000 | 6.0300 | 5.7000 | 6.0300 | 6.0300 | 53,010 |
| Feb 15, 2024 | 5.6500 | 6.0000 | 5.6500 | 5.8000 | 5.8000 | 60,780 |
| Feb 14, 2024 | 5.8000 | 5.9000 | 5.6500 | 5.8200 | 5.8200 | 27,430 |
| Feb 13, 2024 | 5.8000 | 6.0500 | 5.5000 | 5.7700 | 5.7700 | 74,200 |
| Feb 12, 2024 | 5.7000 | 5.9900 | 5.3500 | 5.9000 | 5.9000 | 96,530 |
| Feb 9, 2024 | 5.3000 | 5.6000 | 5.2400 | 5.4800 | 5.4800 | 37,500 |
| Feb 8, 2024 | 5.4600 | 5.7700 | 5.2100 | 5.3000 | 5.3000 | 37,950 |
| Feb 7, 2024 | 5.7000 | 5.8900 | 5.4000 | 5.5000 | 5.5000 | 88,600 |
| Feb 6, 2024 | 5.2100 | 5.7000 | 5.2000 | 5.6400 | 5.6400 | 31,380 |
| Feb 5, 2024 | 5.3800 | 5.4000 | 5.1500 | 5.2300 | 5.2300 | 29,920 |
| Feb 2, 2024 | 5.5200 | 5.6000 | 5.4100 | 5.5000 | 5.5000 | 23,760 |
| Feb 1, 2024 | 5.6000 | 5.6500 | 5.3200 | 5.5800 | 5.5800 | 62,420 |
| Jan 31, 2024 | 5.4000 | 5.6000 | 5.2100 | 5.5100 | 5.5100 | 25,940 |
| Jan 30, 2024 | 5.6000 | 5.6700 | 5.1100 | 5.3400 | 5.3400 | 63,160 |
| Jan 29, 2024 | 5.6500 | 5.6800 | 5.3500 | 5.6000 | 5.6000 | 36,010 |
| Jan 26, 2024 | 5.7000 | 5.8000 | 5.4100 | 5.6800 | 5.6800 | 50,660 |
| Jan 25, 2024 | 5.6100 | 5.8500 | 5.5000 | 5.7700 | 5.7700 | 34,850 |
| Jan 24, 2024 | 5.7500 | 5.8700 | 5.5500 | 5.7100 | 5.7100 | 50,850 |
| Jan 23, 2024 | 5.7300 | 5.9900 | 5.5400 | 5.8200 | 5.8200 | 27,620 |
| Jan 22, 2024 | 5.9100 | 6.0000 | 5.7100 | 5.8000 | 5.8000 | 55,770 |
| Jan 19, 2024 | 5.9900 | 6.1000 | 5.7200 | 5.9100 | 5.9100 | 63,840 |
| Jan 18, 2024 | 5.7500 | 6.0900 | 5.6100 | 6.0300 | 6.0300 | 81,500 |
| Jan 17, 2024 | 5.9200 | 6.0800 | 5.5400 | 5.9000 | 5.9000 | 70,150 |
| Jan 16, 2024 | 6.5400 | 6.5500 | 5.9600 | 6.1800 | 6.1800 | 62,770 |
| Jan 12, 2024 | 6.7500 | 6.8200 | 6.2200 | 6.3400 | 6.3400 | 92,300 |
| Jan 11, 2024 | 6.3700 | 6.8900 | 5.8000 | 6.6300 | 6.6300 | 150,140 |
| Jan 10, 2024 | 6.6800 | 6.6800 | 6.1100 | 6.4000 | 6.4000 | 72,620 |
| Jan 9, 2024 | 6.6000 | 6.7000 | 6.2500 | 6.5000 | 6.5000 | 130,640 |
| Jan 8, 2024 | 6.9000 | 7.1000 | 5.1100 | 6.6100 | 6.6100 | 340,660 |
| Jan 5, 2024 | 6.5000 | 6.8700 | 5.9400 | 6.1600 | 6.1600 | 101,600 |
| Jan 4, 2024 | 6.1000 | 6.7500 | 5.7500 | 6.6000 | 6.6000 | 115,030 |
| Jan 3, 2024 | 6.3500 | 6.4800 | 5.6300 | 5.8800 | 5.8800 | 115,540 |
| Jan 2, 2024 | 6.7900 | 7.4000 | 6.2500 | 6.2500 | 6.2500 | 228,020 |
| Dec 29, 2023 | 5.3400 | 6.2800 | 5.3000 | 6.2500 | 6.2500 | 209,260 |
| Dec 28, 2023 | 4.7000 | 5.4000 | 4.7000 | 5.3900 | 5.3900 | 163,850 |
| Dec 27, 2023 | 4.6000 | 4.8000 | 4.4200 | 4.7200 | 4.7200 | 158,250 |
| Dec 26, 2023 | 4.7000 | 4.7000 | 4.4100 | 4.5600 | 4.5600 | 149,810 |
| Dec 22, 2023 | 4.7200 | 4.8000 | 4.3000 | 4.4700 | 4.4700 | 87,320 |
| Dec 21, 2023 | 3.7000 | 4.7700 | 3.6000 | 4.5500 | 4.5500 | 268,020 |
| Dec 20, 2023 | 3.7800 | 4.0000 | 3.7000 | 3.7800 | 3.7800 | 97,930 |
| Dec 19, 2023 | 4.1300 | 4.1400 | 3.7200 | 4.0000 | 4.0000 | 101,590 |
| Dec 18, 2023 | 4.0000 | 4.2000 | 3.9400 | 4.0000 | 4.0000 | 135,410 |
| Dec 15, 2023 | 4.1000 | 4.1300 | 3.8500 | 3.8700 | 3.8700 | 304,750 |
| Dec 14, 2023 | 4.1000 | 4.1000 | 3.8100 | 4.0200 | 4.0200 | 106,770 |
| Dec 13, 2023 | 3.5500 | 4.1000 | 3.5500 | 4.0800 | 4.0800 | 339,170 |
| Dec 12, 2023 | 3.6000 | 3.8100 | 3.3000 | 3.4900 | 3.4900 | 197,150 |
| Dec 11, 2023 | 4.2500 | 4.3000 | 3.6000 | 3.6900 | 3.6900 | 544,010 |
| Dec 8, 2023 | 4.1500 | 4.2500 | 3.6500 | 4.2000 | 4.2000 | 163,350 |
| Dec 7, 2023 | 4.4300 | 4.4300 | 3.8200 | 4.0000 | 4.0000 | 127,560 |
| Dec 6, 2023 | 4.4000 | 4.7000 | 4.1100 | 4.2900 | 4.2900 | 102,060 |
| Dec 5, 2023 | 4.4000 | 4.5500 | 4.3500 | 4.4100 | 4.4100 | 48,690 |
| Dec 4, 2023 | 4.7400 | 4.7400 | 4.4000 | 4.5400 | 4.5400 | 37,830 |
| Dec 1, 2023 | 4.4500 | 4.5100 | 4.2000 | 4.5000 | 4.5000 | 33,210 |
| Nov 30, 2023 | 5.3400 | 5.3400 | 4.4000 | 4.5000 | 4.5000 | 84,520 |
| Nov 29, 2023 | 5.3200 | 5.5000 | 5.2000 | 5.2000 | 5.2000 | 66,300 |
| Nov 28, 2023 | 4.3000 | 5.2400 | 4.2100 | 5.2400 | 5.2400 | 93,130 |
| Nov 27, 2023 | 4.7200 | 4.7500 | 4.1100 | 4.5000 | 4.5000 | 47,380 |
| Nov 24, 2023 | 4.9100 | 4.9500 | 4.5700 | 4.6500 | 4.6500 | 32,450 |
| Nov 22, 2023 | 5.0000 | 5.0600 | 4.7200 | 4.9900 | 4.9900 | 81,700 |
| Nov 21, 2023 | 4.8900 | 5.0700 | 4.5000 | 4.8700 | 4.8700 | 82,370 |
| Nov 20, 2023 | 4.1600 | 4.8600 | 4.1600 | 4.7500 | 4.7500 | 142,190 |
| Nov 17, 2023 | 3.7000 | 4.0600 | 3.6600 | 4.0500 | 4.0500 | 103,900 |
| Nov 16, 2023 | 3.7000 | 3.9100 | 3.7000 | 3.7000 | 3.7000 | 72,750 |
| Nov 15, 2023 | 3.2000 | 3.9500 | 3.2000 | 3.8000 | 3.8000 | 124,290 |
| Nov 14, 2023 | 3.3000 | 3.4400 | 3.1100 | 3.1800 | 3.1800 | 63,690 |
| Nov 13, 2023 | 3.2500 | 3.4100 | 3.1900 | 3.2800 | 3.2800 | 94,460 |
| Nov 10, 2023 | 3.5300 | 3.5300 | 3.1500 | 3.1800 | 3.1800 | 66,120 |
| Nov 9, 2023 | 3.7500 | 3.8000 | 3.4000 | 3.5200 | 3.5200 | 38,580 |
| Nov 8, 2023 | 3.7400 | 3.9600 | 3.6100 | 3.7900 | 3.7900 | 39,770 |
| Nov 7, 2023 | 4.1300 | 4.1300 | 3.6100 | 3.8300 | 3.8300 | 44,050 |
| Nov 6, 2023 | 3.6400 | 4.1000 | 3.6100 | 4.0200 | 4.0200 | 92,530 |
| Nov 3, 2023 | 3.5700 | 3.6700 | 3.5000 | 3.6500 | 3.6500 | 91,520 |
| Nov 2, 2023 | 3.4700 | 3.6700 | 3.4700 | 3.5000 | 3.5000 | 93,510 |
| Nov 1, 2023 | 3.9000 | 3.9000 | 3.4400 | 3.5500 | 3.5500 | 46,150 |
| Oct 31, 2023 | 3.3500 | 4.0000 | 3.1700 | 3.9500 | 3.9500 | 63,310 |
| Oct 30, 2023 | 3.3300 | 3.4700 | 3.2100 | 3.3300 | 3.3300 | 45,110 |
| Oct 27, 2023 | 3.3800 | 3.4500 | 2.2400 | 3.1700 | 3.1700 | 84,480 |
| Oct 26, 2023 | 3.5000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 42,370 |
| Oct 25, 2023 | 3.5500 | 3.5900 | 3.2300 | 3.3300 | 3.3300 | 59,850 |
| Oct 24, 2023 | 3.5000 | 3.7400 | 3.3100 | 3.4100 | 3.4100 | 47,800 |
| Oct 23, 2023 | 3.5300 | 3.6100 | 3.5000 | 3.5300 | 3.5300 | 32,560 |
| Oct 20, 2023 | 3.6100 | 3.8300 | 3.5000 | 3.6100 | 3.6100 | 41,150 |
| Oct 19, 2023 | 3.8100 | 3.8100 | 3.5500 | 3.6100 | 3.6100 | 57,680 |
| Oct 18, 2023 | 3.9400 | 4.0000 | 3.7000 | 3.7900 | 3.7900 | 51,130 |
| Oct 17, 2023 | 3.8500 | 4.0000 | 3.8100 | 3.9700 | 3.9700 | 27,250 |
| Oct 16, 2023 | 3.9900 | 4.2000 | 3.8000 | 3.9200 | 3.9200 | 44,650 |
| Oct 13, 2023 | 4.4600 | 4.4600 | 3.9100 | 3.9600 | 3.9600 | 236,250 |
| Oct 12, 2023 | 4.7000 | 4.7000 | 4.3000 | 4.3000 | 4.3000 | 51,840 |
| Oct 11, 2023 | 4.7800 | 4.7800 | 4.5500 | 4.6100 | 4.6100 | 48,880 |
| Oct 10, 2023 | 4.5100 | 4.7500 | 4.3700 | 4.7500 | 4.7500 | 23,160 |
| Oct 9, 2023 | 4.5800 | 4.6000 | 4.3400 | 4.4700 | 4.4700 | 32,200 |
| Oct 6, 2023 | 4.5600 | 4.7000 | 4.5000 | 4.6100 | 4.6100 | 28,920 |
| Oct 5, 2023 | 4.7000 | 4.7700 | 4.6100 | 4.6800 | 4.6800 | 29,150 |
| Oct 4, 2023 | 5.0000 | 5.0000 | 4.5600 | 4.6900 | 4.6900 | 29,160 |
| Oct 3, 2023 | 4.8300 | 4.9200 | 4.7300 | 4.8900 | 4.8900 | 21,990 |
| Oct 2, 2023 | 5.0200 | 5.0200 | 4.8000 | 4.9000 | 4.9000 | 38,820 |
| Sep 29, 2023 | 5.0800 | 5.2000 | 4.7000 | 4.7800 | 4.7800 | 55,320 |
| Sep 28, 2023 | 4.7500 | 4.9400 | 4.6100 | 4.9000 | 4.9000 | 38,440 |
| Sep 27, 2023 | 4.8000 | 4.8200 | 4.6100 | 4.7500 | 4.7500 | 54,330 |
| Sep 26, 2023 | 4.6400 | 4.9000 | 4.5200 | 4.6400 | 4.6400 | 40,300 |
| Sep 25, 2023 | 4.5300 | 4.8700 | 4.5000 | 4.7300 | 4.7300 | 43,480 |
| Sep 22, 2023 | 4.8000 | 4.8000 | 4.5500 | 4.6200 | 4.6200 | 51,670 |
| Sep 21, 2023 | 4.8200 | 5.0200 | 4.6000 | 4.7600 | 4.7600 | 54,210 |
| Sep 20, 2023 | 4.9000 | 4.9000 | 4.7100 | 4.8600 | 4.8600 | 39,450 |
| Sep 19, 2023 | 4.9000 | 5.1400 | 4.7100 | 4.8000 | 4.8000 | 57,020 |
| Sep 18, 2023 | 5.2000 | 5.2000 | 4.9000 | 4.9900 | 4.9900 | 32,850 |
| Sep 15, 2023 | 5.1800 | 5.3000 | 5.0800 | 5.0800 | 5.0800 | 85,040 |
| Sep 14, 2023 | 5.3500 | 5.4000 | 5.0000 | 5.0700 | 5.0700 | 79,270 |
| Sep 13, 2023 | 5.2300 | 5.3500 | 5.0700 | 5.1600 | 5.1600 | 63,510 |
| Sep 12, 2023 | 5.2100 | 5.4500 | 5.0000 | 5.1100 | 5.1100 | 178,400 |
| Sep 11, 2023 | 5.3000 | 5.4000 | 4.9100 | 5.0000 | 5.0000 | 69,960 |
| Sep 8, 2023 | 5.3000 | 5.3000 | 5.1000 | 5.1500 | 5.1500 | 17,050 |
| Sep 7, 2023 | 5.3000 | 5.3100 | 5.1000 | 5.2100 | 5.2100 | 23,380 |
| Sep 6, 2023 | 5.5300 | 5.5300 | 5.1400 | 5.3000 | 5.3000 | 17,310 |
| Sep 5, 2023 | 5.3900 | 5.8000 | 5.3300 | 5.3800 | 5.3800 | 33,370 |
| Sep 1, 2023 | 5.5000 | 5.5000 | 5.2100 | 5.3800 | 5.3800 | 24,390 |
| Aug 31, 2023 | 5.6000 | 5.6000 | 5.2900 | 5.4400 | 5.4400 | 36,220 |
| Aug 30, 2023 | 5.3300 | 5.5900 | 5.2400 | 5.5900 | 5.5900 | 18,660 |
| Aug 29, 2023 | 5.2700 | 5.5000 | 5.1800 | 5.3800 | 5.3800 | 18,010 |
| Aug 28, 2023 | 5.4400 | 5.6800 | 5.3000 | 5.3200 | 5.3200 | 29,870 |
| Aug 25, 2023 | 5.8400 | 5.8400 | 5.2200 | 5.4700 | 5.4700 | 16,630 |
| Aug 24, 2023 | 6.0000 | 6.0200 | 5.1000 | 5.5600 | 5.5600 | 30,740 |
| Aug 23, 2023 | 5.2000 | 6.1000 | 5.1100 | 5.7700 | 5.7700 | 95,750 |
| Aug 22, 2023 | 5.0200 | 5.3500 | 5.0000 | 5.1700 | 5.1700 | 48,260 |
| Aug 21, 2023 | 5.0000 | 5.3500 | 5.0000 | 5.0900 | 5.0900 | 67,710 |
| Aug 18, 2023 | 4.9900 | 5.2500 | 4.8400 | 5.0200 | 5.0200 | 72,970 |
| Aug 17, 2023 | 5.3000 | 5.3000 | 4.9600 | 5.1000 | 5.1000 | 29,760 |
| Aug 16, 2023 | 5.5600 | 5.7000 | 5.0000 | 5.2600 | 5.2600 | 43,470 |
| Aug 15, 2023 | 5.6900 | 5.6900 | 5.5200 | 5.5700 | 5.5700 | 32,220 |
| Aug 14, 2023 | 5.7000 | 5.7500 | 5.2200 | 5.7500 | 5.7500 | 47,570 |
| Aug 11, 2023 | 5.5100 | 5.7000 | 5.2300 | 5.5200 | 5.5200 | 54,630 |
| Aug 10, 2023 | 6.0000 | 6.0000 | 5.3500 | 5.4400 | 5.4400 | 50,670 |
| Aug 9, 2023 | 5.9000 | 5.9000 | 5.5200 | 5.6000 | 5.6000 | 46,000 |
| Aug 8, 2023 | 5.6000 | 5.9000 | 5.3500 | 5.7900 | 5.7900 | 57,260 |
| Aug 7, 2023 | 6.1000 | 6.1000 | 4.5100 | 5.6000 | 5.6000 | 285,950 |
| Aug 4, 2023 | 5.9700 | 6.0000 | 5.7000 | 6.0000 | 6.0000 | 32,760 |
| Aug 3, 2023 | 5.8900 | 6.0000 | 5.5000 | 5.8700 | 5.8700 | 30,460 |
| Aug 2, 2023 | 5.8000 | 6.1700 | 5.3700 | 5.7000 | 5.7000 | 73,320 |
| Aug 1, 2023 | 6.0900 | 6.1800 | 5.8000 | 5.8500 | 5.8500 | 51,150 |
| Jul 31, 2023 | 5.9500 | 6.2100 | 5.9000 | 5.9000 | 5.9000 | 49,050 |
| Jul 28, 2023 | 5.7100 | 6.1000 | 5.7100 | 5.9400 | 5.9400 | 48,980 |
| Jul 27, 2023 | 6.2600 | 6.2600 | 5.6500 | 5.7000 | 5.7000 | 38,930 |
| Jul 26, 2023 | 5.9000 | 6.2900 | 5.9000 | 6.1400 | 6.1400 | 18,380 |
| Jul 25, 2023 | 5.9300 | 6.2000 | 5.9000 | 6.0000 | 6.0000 | 30,610 |
| Jul 24, 2023 | 6.3000 | 6.4700 | 5.7000 | 5.9000 | 5.9000 | 40,930 |
| Jul 21, 2023 | 6.2200 | 6.3400 | 6.0900 | 6.1700 | 6.1700 | 19,130 |
| Jul 20, 2023 | 6.2800 | 6.5900 | 6.1000 | 6.1500 | 6.1500 | 42,220 |
| Jul 19, 2023 | 6.3700 | 6.5700 | 6.1100 | 6.2800 | 6.2800 | 35,600 |
| Jul 18, 2023 | 6.3000 | 6.3900 | 6.1100 | 6.1400 | 6.1400 | 20,030 |
| Jul 17, 2023 | 6.2000 | 6.5000 | 6.2000 | 6.2500 | 6.2500 | 26,050 |
| Jul 14, 2023 | 6.8000 | 6.8000 | 6.1300 | 6.2200 | 6.2200 | 33,480 |
| Jul 13, 2023 | 6.5000 | 6.9700 | 6.4000 | 6.5300 | 6.5300 | 55,620 |
| Jul 12, 2023 | 6.1500 | 6.6900 | 6.0500 | 6.4000 | 6.4000 | 93,650 |
| Jul 11, 2023 | 5.8700 | 6.3400 | 5.7000 | 6.3400 | 6.3400 | 70,230 |
| Jul 10, 2023 | 5.8900 | 6.3200 | 5.7000 | 5.7700 | 5.7700 | 93,370 |
| Jul 7, 2023 | 5.3500 | 5.7000 | 5.2000 | 5.6100 | 5.6100 | 121,500 |
| Jul 6, 2023 | 5.8400 | 5.9000 | 5.3000 | 5.3000 | 5.3000 | 158,250 |
| Jul 5, 2023 | 6.3000 | 6.3000 | 5.6000 | 5.7000 | 5.7000 | 168,510 |
| Jul 3, 2023 | 6.2000 | 6.3000 | 5.8100 | 6.1000 | 6.1000 | 54,480 |
| Jun 30, 2023 | 6.0000 | 6.5000 | 5.9000 | 5.9800 | 5.9800 | 98,760 |
| Jun 29, 2023 | 5.8000 | 6.5200 | 5.7000 | 6.0100 | 6.0100 | 126,970 |
| Jun 28, 2023 | 5.9000 | 5.9100 | 5.5200 | 5.7000 | 5.7000 | 103,880 |
| Jun 27, 2023 | 6.0100 | 6.3000 | 5.6000 | 5.7500 | 5.7500 | 182,270 |
| Jun 26, 2023 | 6.7000 | 6.7900 | 5.9000 | 5.9000 | 5.9000 | 189,500 |
| Jun 23, 2023 | 6.8100 | 6.9000 | 6.5000 | 6.5000 | 6.5000 | 1,579,060 |
| Jun 22, 2023 | 7.0000 | 7.0000 | 6.5000 | 6.8000 | 6.8000 | 81,710 |
| Jun 21, 2023 | 7.1000 | 7.2000 | 6.5000 | 6.8300 | 6.8300 | 106,740 |
| Jun 20, 2023 | 7.3000 | 7.3000 | 6.9000 | 6.9500 | 6.9500 | 92,810 |
| Jun 16, 2023 | 7.2300 | 7.5300 | 6.8200 | 7.2200 | 7.2200 | 200,880 |
| Jun 15, 2023 | 7.1700 | 7.1700 | 6.7400 | 7.0100 | 7.0100 | 93,970 |
| Jun 14, 2023 | 7.4600 | 7.5000 | 7.0000 | 7.1000 | 7.1000 | 70,350 |
| Jun 13, 2023 | 7.3400 | 7.9100 | 7.0600 | 7.5400 | 7.5400 | 75,740 |
| Jun 12, 2023 | 7.1900 | 7.4500 | 7.0000 | 7.3100 | 7.3100 | 60,070 |
| Jun 9, 2023 | 7.0000 | 7.2900 | 6.5000 | 7.1000 | 7.1000 | 127,050 |
| Jun 8, 2023 | 7.6800 | 7.6800 | 6.8200 | 6.9600 | 6.9600 | 96,670 |
| Jun 7, 2023 | 7.5500 | 7.8900 | 7.3500 | 7.5100 | 7.5100 | 69,810 |
| Jun 6, 2023 | 7.2100 | 7.8000 | 6.9000 | 7.5500 | 7.5500 | 87,850 |
| Jun 5, 2023 | 8.7800 | 8.7800 | 7.4100 | 7.5500 | 7.5500 | 190,210 |
| Jun 2, 2023 | 8.5500 | 8.9500 | 8.4800 | 8.7800 | 8.7800 | 38,230 |
| Jun 1, 2023 | 8.8000 | 9.1000 | 8.1100 | 8.5400 | 8.5400 | 97,950 |
| May 31, 2023 | 8.7200 | 8.9900 | 8.2500 | 8.8000 | 8.8000 | 53,080 |
| May 30, 2023 | 7.6600 | 8.9000 | 7.6100 | 8.5700 | 8.5700 | 91,930 |
| May 26, 2023 | 8.7500 | 9.0900 | 8.2100 | 8.2800 | 8.2800 | 131,610 |
| May 25, 2023 | 10.0000 | 10.0300 | 8.6000 | 8.7300 | 8.7300 | 115,740 |
| May 24, 2023 | 9.6600 | 10.1000 | 9.5000 | 9.7100 | 9.7100 | 95,570 |
| May 23, 2023 | 10.7000 | 10.7000 | 9.3100 | 9.6600 | 9.6600 | 153,310 |
| May 22, 2023 | 10.9000 | 11.1000 | 10.3000 | 10.7000 | 10.7000 | 106,280 |
| May 19, 2023 | 9.9900 | 11.0000 | 9.7000 | 10.8000 | 10.8000 | 125,450 |
| May 18, 2023 | 9.2500 | 9.9000 | 9.1000 | 9.6700 | 9.6700 | 101,720 |
| May 17, 2023 | 8.9000 | 9.2900 | 8.5000 | 9.2200 | 9.2200 | 55,360 |
| May 16, 2023 | 8.9600 | 9.0000 | 8.6000 | 8.8100 | 8.8100 | 30,790 |
| May 15, 2023 | 8.8600 | 9.2000 | 8.5000 | 8.8900 | 8.8900 | 32,530 |
| May 12, 2023 | 9.1000 | 9.5000 | 8.5100 | 8.6900 | 8.6900 | 39,240 |
| May 11, 2023 | 8.9700 | 9.8000 | 8.8000 | 9.1600 | 9.1600 | 74,810 |
| May 10, 2023 | 8.6700 | 9.1000 | 8.5000 | 9.1000 | 9.1000 | 37,640 |
| May 9, 2023 | 8.9000 | 8.9900 | 8.5100 | 8.6800 | 8.6800 | 30,370 |
| May 8, 2023 | 8.8000 | 9.0900 | 8.5000 | 8.8300 | 8.8300 | 40,190 |
| May 5, 2023 | 8.7500 | 9.2700 | 8.6200 | 8.8100 | 8.8100 | 29,130 |
| May 4, 2023 | 8.4000 | 8.9600 | 8.4000 | 8.6300 | 8.6300 | 31,660 |
| May 3, 2023 | 8.8800 | 9.1000 | 8.6000 | 8.6700 | 8.6700 | 32,980 |
| May 2, 2023 | 8.9200 | 9.0500 | 8.2700 | 8.8300 | 8.8300 | 94,580 |
| May 1, 2023 | 8.8000 | 9.3700 | 8.6000 | 9.1100 | 9.1100 | 29,860 |
| Apr 28, 2023 | 9.0000 | 9.1900 | 8.7000 | 9.0000 | 9.0000 | 32,880 |
| Apr 27, 2023 | 9.2800 | 9.4900 | 8.3000 | 9.0000 | 9.0000 | 55,820 |
| Apr 26, 2023 | 8.4000 | 9.5000 | 8.4000 | 9.2800 | 9.2800 | 66,590 |
| Apr 25, 2023 | 8.1700 | 9.2700 | 8.1700 | 8.6200 | 8.6200 | 118,790 |
| Apr 24, 2023 | 8.2000 | 8.5000 | 8.0100 | 8.2500 | 8.2500 | 37,420 |
Related Tickers
PIRS Pieris Pharmaceuticals, Inc.
0.1461
+0.76%
ADAP Adaptimmune Therapeutics plc
1.0100
+3.41%
CRVS Corvus Pharmaceuticals, Inc.
1.4400
+2.86%
CLRB Cellectar Biosciences, Inc.
3.1900
+5.28%
LPTX Leap Therapeutics, Inc.
3.2100
+14.64%
PRQR ProQR Therapeutics N.V.
2.0000
+0.50%
CTMX CytomX Therapeutics, Inc.
1.6700
0.00%
MREO Mereo BioPharma Group plc
2.7900
+5.68%
STRO Sutro Biopharma, Inc.
3.7700
+3.86%
LVTX LAVA Therapeutics N.V.
2.8500
+5.17%