OTC Markets OTCPK - Delayed Quote USD

Affimed N.V. (AFMDQ)

0.0780

-0.0040

(-4.88%)

At close: June 12 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.0790	0.0990	0.0760	0.0780	0.0780	17,500
Jun 12, 2025	0.0680	0.1000	0.0680	0.0820	0.0820	233,600
Jun 11, 2025	0.0690	0.1000	0.0680	0.0680	0.0680	103,700
Jun 10, 2025	0.1000	0.1000	0.0650	0.0800	0.0800	130,700
Jun 9, 2025	0.0680	0.1000	0.0630	0.0700	0.0700	96,400
Jun 6, 2025	0.0550	0.0760	0.0550	0.0680	0.0680	195,300
Jun 5, 2025	0.0350	0.0760	0.0330	0.0690	0.0690	514,200
Jun 4, 2025	0.0320	0.0510	0.0290	0.0350	0.0350	109,900
Jun 3, 2025	0.0240	0.0510	0.0240	0.0320	0.0320	79,100
Jun 2, 2025	0.0270	0.0340	0.0250	0.0340	0.0340	149,500
May 30, 2025	0.0250	0.0300	0.0240	0.0300	0.0300	148,100
May 29, 2025	0.0340	0.0340	0.0250	0.0300	0.0300	281,400
May 28, 2025	0.0210	0.0340	0.0200	0.0300	0.0300	314,000
May 27, 2025	0.0200	0.0300	0.0190	0.0210	0.0210	310,000
May 23, 2025	0.0200	0.0280	0.0180	0.0250	0.0250	651,000
May 22, 2025	0.0400	0.0460	0.0180	0.0250	0.0250	1,158,000
May 21, 2025	0.0850	0.0930	0.0310	0.0490	0.0490	1,312,700
May 20, 2025	0.1170	0.1400	0.0840	0.0950	0.0950	5,141,600
May 19, 2025	0.2180	0.2370	0.1720	0.1820	0.1820	23,468,100
May 16, 2025	0.1840	0.5730	0.1760	0.2790	0.2790	919,289,700
May 15, 2025	0.1050	0.1070	0.0700	0.0850	0.0850	5,961,600
May 14, 2025	0.1130	0.1470	0.1010	0.1300	0.1300	11,132,800
May 13, 2025	0.1620	0.1770	0.1300	0.1340	0.1340	10,424,800
May 12, 2025	0.6950	0.7340	0.6910	0.6930	0.6930	120,600
May 9, 2025	0.7000	0.7200	0.6810	0.6850	0.6850	93,400
May 8, 2025	0.6930	0.7000	0.6790	0.7000	0.7000	93,200
May 7, 2025	0.8000	0.8000	0.6840	0.6940	0.6940	197,400
May 6, 2025	0.8370	0.8720	0.7680	0.7900	0.7900	93,000
May 5, 2025	0.9500	0.9540	0.8250	0.8250	0.8250	126,900
May 2, 2025	1.1000	1.1000	0.9400	0.9600	0.9600	225,800
May 1, 2025	1.0100	1.1300	0.9900	1.1000	1.1000	176,300
Apr 30, 2025	0.9600	1.0100	0.9100	0.9950	0.9950	78,500
Apr 29, 2025	0.9600	1.0200	0.9520	0.9890	0.9890	114,700
Apr 28, 2025	0.9600	1.0100	0.9520	0.9700	0.9700	166,300
Apr 25, 2025	0.8800	0.9810	0.8700	0.9350	0.9350	97,600
Apr 24, 2025	0.7800	0.9000	0.7770	0.8900	0.8900	90,800
Apr 23, 2025	0.7300	0.7900	0.7230	0.7700	0.7700	92,900
Apr 22, 2025	0.7400	0.7550	0.7000	0.7390	0.7390	76,800
Apr 21, 2025	0.7200	0.7400	0.7010	0.7040	0.7040	36,500
Apr 17, 2025	0.7490	0.7490	0.7200	0.7340	0.7340	15,300
Apr 16, 2025	0.7500	0.7580	0.7100	0.7260	0.7260	47,800
Apr 15, 2025	0.7670	0.7900	0.7150	0.7210	0.7210	77,200
Apr 14, 2025	0.6400	0.8500	0.6220	0.7910	0.7910	445,600
Apr 11, 2025	0.6200	0.6280	0.5760	0.6220	0.6220	68,700
Apr 10, 2025	0.6200	0.6300	0.5900	0.6260	0.6260	84,900
Apr 9, 2025	0.5700	0.6300	0.5500	0.6250	0.6250	133,600
Apr 8, 2025	0.5800	0.6240	0.5700	0.5700	0.5700	147,400
Apr 7, 2025	0.5500	0.6600	0.5200	0.5700	0.5700	327,200
Apr 4, 2025	0.6280	0.6330	0.5610	0.5700	0.5700	157,100
Apr 3, 2025	0.7270	0.7270	0.6300	0.6320	0.6320	207,000
Apr 2, 2025	0.7410	0.7600	0.6900	0.7120	0.7120	116,100
Apr 1, 2025	0.7300	0.7930	0.7010	0.7100	0.7100	113,500
Mar 31, 2025	0.7800	0.7800	0.7200	0.7230	0.7230	80,300
Mar 28, 2025	0.8100	0.8400	0.7700	0.7810	0.7810	75,300
Mar 27, 2025	0.8200	0.8400	0.8000	0.8050	0.8050	70,900
Mar 26, 2025	0.8900	0.8900	0.8120	0.8290	0.8290	93,900
Mar 25, 2025	0.8800	0.8890	0.8500	0.8820	0.8820	69,700
Mar 24, 2025	0.9100	0.9100	0.8710	0.8720	0.8720	155,600
Mar 21, 2025	0.9000	0.9270	0.8720	0.8880	0.8880	62,900
Mar 20, 2025	0.8850	0.9030	0.8800	0.8970	0.8970	101,400
Mar 19, 2025	0.9000	0.9100	0.8800	0.8850	0.8850	15,400
Mar 18, 2025	0.9200	0.9200	0.8880	0.9000	0.9000	51,500
Mar 17, 2025	0.8900	0.9790	0.8700	0.8990	0.8990	127,200
Mar 14, 2025	0.8900	0.8980	0.8500	0.8800	0.8800	84,300
Mar 13, 2025	0.9000	0.9040	0.8570	0.8760	0.8760	55,200
Mar 12, 2025	0.8900	0.9150	0.8720	0.8900	0.8900	187,200
Mar 11, 2025	0.9180	0.9300	0.8500	0.9070	0.9070	132,200
Mar 10, 2025	0.9900	1.0100	0.9100	0.9250	0.9250	133,700
Mar 7, 2025	0.9900	1.0300	0.9540	0.9920	0.9920	25,300
Mar 6, 2025	1.0100	1.0100	0.9600	0.9900	0.9900	59,800
Mar 5, 2025	0.9900	1.0300	0.9600	1.0300	1.0300	37,400
Mar 4, 2025	1.0000	1.0000	0.9500	0.9770	0.9770	83,900
Mar 3, 2025	1.0400	1.0400	0.9700	0.9980	0.9980	67,100
Feb 28, 2025	1.0300	1.0400	1.0100	1.0300	1.0300	29,100
Feb 27, 2025	1.0600	1.0600	1.0030	1.0400	1.0400	39,800
Feb 26, 2025	1.0100	1.0500	1.0000	1.0500	1.0500	77,900
Feb 25, 2025	1.0100	1.0200	0.9800	0.9960	0.9960	69,700
Feb 24, 2025	1.0500	1.0500	0.9980	1.0200	1.0200	33,200
Feb 21, 2025	1.0200	1.0500	1.0000	1.0400	1.0400	64,700
Feb 20, 2025	1.0600	1.0600	1.0000	1.0200	1.0200	76,300
Feb 19, 2025	1.0500	1.0900	1.0500	1.0600	1.0600	71,700
Feb 18, 2025	1.0600	1.0700	1.0300	1.0700	1.0700	76,900
Feb 14, 2025	1.0500	1.0750	1.0100	1.0600	1.0600	112,500
Feb 13, 2025	0.9900	1.0900	0.9900	1.0600	1.0600	210,500
Feb 12, 2025	1.0400	1.0590	0.9800	0.9980	0.9980	87,000
Feb 11, 2025	1.0400	1.0600	1.0220	1.0400	1.0400	72,600
Feb 10, 2025	1.0600	1.0700	1.0000	1.0400	1.0400	78,400
Feb 7, 2025	1.0500	1.0600	1.0400	1.0500	1.0500	72,700
Feb 6, 2025	1.0300	1.0650	1.0200	1.0500	1.0500	95,100
Feb 5, 2025	1.0200	1.0500	1.0000	1.0200	1.0200	63,100
Feb 4, 2025	0.9900	1.0300	0.9700	1.0100	1.0100	109,000
Feb 3, 2025	1.0100	1.0100	0.9510	0.9800	0.9800	104,800
Jan 31, 2025	1.0000	1.0600	0.9800	1.0100	1.0100	134,100
Jan 30, 2025	1.0000	1.0100	0.9200	0.9790	0.9790	154,300
Jan 29, 2025	1.0400	1.0400	0.9660	1.0000	1.0000	183,000
Jan 28, 2025	1.0300	1.0400	0.9300	1.0300	1.0300	162,300
Jan 27, 2025	1.1200	1.1260	0.9280	1.0200	1.0200	494,200
Jan 24, 2025	1.1300	1.1380	1.0700	1.1000	1.1000	214,700
Jan 23, 2025	1.1000	1.1200	1.0800	1.1100	1.1100	162,700
Jan 22, 2025	1.1500	1.1500	1.0900	1.1000	1.1000	150,100
Jan 21, 2025	1.1800	1.1850	1.1100	1.1400	1.1400	168,700
Jan 17, 2025	1.1000	1.1600	1.0500	1.1500	1.1500	347,400
Jan 16, 2025	1.0900	1.1400	1.0300	1.0800	1.0800	434,000
Jan 15, 2025	1.0900	1.1500	1.0600	1.0800	1.0800	205,200
Jan 14, 2025	1.1600	1.1600	1.0550	1.0700	1.0700	255,600
Jan 13, 2025	1.1600	1.1600	1.0750	1.1200	1.1200	229,400
Jan 10, 2025	1.1900	1.2090	1.1400	1.1800	1.1800	192,200
Jan 8, 2025	1.3000	1.3290	1.1800	1.1900	1.1900	291,700
Jan 7, 2025	1.3500	1.3890	1.3100	1.3200	1.3200	287,100
Jan 6, 2025	1.3700	1.4100	1.3400	1.3600	1.3600	208,100
Jan 3, 2025	1.3700	1.3800	1.3100	1.3600	1.3600	224,200
Jan 2, 2025	1.2600	1.5400	1.2400	1.3500	1.3500	792,500
Dec 31, 2024	1.2400	1.2990	1.1900	1.1900	1.1900	312,100
Dec 30, 2024	1.3200	1.3200	1.2100	1.2400	1.2400	352,100
Dec 27, 2024	1.2700	1.3290	1.2600	1.2900	1.2900	265,400
Dec 26, 2024	1.2200	1.3300	1.2100	1.2700	1.2700	225,200
Dec 24, 2024	1.2000	1.2500	1.1600	1.2400	1.2400	251,900
Dec 23, 2024	1.1900	1.2300	1.1600	1.1900	1.1900	384,500
Dec 20, 2024	1.1800	1.2500	1.1440	1.1900	1.1900	419,100
Dec 19, 2024	1.2900	1.2900	1.1500	1.1800	1.1800	771,700
Dec 18, 2024	1.4400	1.5000	1.1800	1.2600	1.2600	811,200
Dec 17, 2024	1.7500	1.7900	1.4000	1.5100	1.5100	1,699,000
Dec 16, 2024	2.1500	2.2100	2.0600	2.1300	2.1300	247,600
Dec 13, 2024	2.1600	2.1760	2.0800	2.1500	2.1500	211,800
Dec 12, 2024	2.2600	2.2800	2.0200	2.1800	2.1800	506,700
Dec 11, 2024	2.3100	2.3300	2.1800	2.2600	2.2600	345,500
Dec 10, 2024	2.4000	2.4500	2.1920	2.3200	2.3200	423,600
Dec 9, 2024	2.5000	2.6400	2.2500	2.3900	2.3900	1,811,900
Dec 6, 2024	2.3200	2.4300	2.2500	2.3300	2.3300	324,400
Dec 5, 2024	2.4300	2.8200	2.2500	2.3200	2.3200	1,829,800
Dec 4, 2024	2.5100	2.5400	2.3700	2.4800	2.4800	288,600
Dec 3, 2024	2.7900	2.8200	2.4000	2.4900	2.4900	410,200
Dec 2, 2024	2.8500	2.8900	2.7500	2.7800	2.7800	180,500
Nov 29, 2024	2.8800	2.9000	2.7620	2.8400	2.8400	102,600
Nov 27, 2024	2.8700	2.9200	2.7100	2.8400	2.8400	155,900
Nov 26, 2024	3.0200	3.0200	2.6600	2.8700	2.8700	203,200
Nov 25, 2024	2.6800	3.0980	2.6800	3.0000	3.0000	222,800
Nov 22, 2024	2.6400	2.7550	2.6100	2.6200	2.6200	210,500
Nov 21, 2024	2.8300	2.9600	2.6400	2.6400	2.6400	287,100
Nov 20, 2024	3.0300	3.0300	2.7200	2.7200	2.7200	364,700
Nov 19, 2024	3.1900	3.1900	2.9000	3.0000	3.0000	240,500
Nov 18, 2024	3.5200	3.5400	3.1400	3.1600	3.1600	130,100
Nov 15, 2024	3.6600	3.7600	3.4700	3.4800	3.4800	132,600
Nov 14, 2024	3.7600	4.0410	3.6300	3.6500	3.6500	163,100
Nov 13, 2024	3.8000	3.9000	3.6300	3.7500	3.7500	78,000
Nov 12, 2024	3.8500	3.9300	3.7350	3.7600	3.7600	72,000
Nov 11, 2024	3.7700	3.9400	3.7700	3.8200	3.8200	69,900
Nov 8, 2024	3.9000	3.9400	3.7150	3.8500	3.8500	113,800
Nov 7, 2024	3.6500	3.9800	3.6100	3.8300	3.8300	231,100
Nov 6, 2024	3.7500	3.8100	3.5200	3.5700	3.5700	229,200
Nov 5, 2024	3.2400	3.7200	3.2400	3.6600	3.6600	196,900
Nov 4, 2024	3.2400	3.3400	3.1950	3.2700	3.2700	34,500
Nov 1, 2024	3.2500	3.3360	3.1590	3.2600	3.2600	83,000
Oct 31, 2024	3.3100	3.3150	3.1700	3.2300	3.2300	74,200
Oct 30, 2024	3.3400	3.3600	3.3000	3.3400	3.3400	53,800
Oct 29, 2024	3.4100	3.5140	3.2800	3.3500	3.3500	56,600
Oct 28, 2024	3.3800	3.4800	3.3100	3.3700	3.3700	90,200
Oct 25, 2024	3.4300	3.4300	3.2800	3.3250	3.3250	87,800
Oct 24, 2024	3.3800	3.4200	3.2500	3.3200	3.3200	52,300
Oct 23, 2024	3.4800	3.4800	3.3300	3.3900	3.3900	84,000
Oct 22, 2024	3.3800	3.5600	3.3500	3.4800	3.4800	66,200
Oct 21, 2024	3.6100	3.6100	3.3690	3.4000	3.4000	59,000
Oct 18, 2024	3.3000	3.5800	3.2800	3.5500	3.5500	103,100
Oct 17, 2024	3.4000	3.4000	3.2500	3.3100	3.3100	74,600
Oct 16, 2024	3.1400	3.3400	3.1300	3.3300	3.3300	64,100
Oct 15, 2024	3.0900	3.1600	3.0700	3.1250	3.1250	82,200
Oct 14, 2024	3.0400	3.1290	2.9500	3.1200	3.1200	324,300
Oct 11, 2024	3.0000	3.0200	2.9180	3.0000	3.0000	44,600
Oct 10, 2024	3.0900	3.1050	2.9300	2.9900	2.9900	87,700
Oct 9, 2024	3.1400	3.1600	3.0900	3.1000	3.1000	88,200
Oct 8, 2024	3.1700	3.2300	3.1200	3.1400	3.1400	34,000
Oct 7, 2024	3.2500	3.2700	3.1000	3.1600	3.1600	51,500
Oct 4, 2024	3.2900	3.3150	3.1500	3.2100	3.2100	59,800
Oct 3, 2024	3.2800	3.2900	3.1800	3.2600	3.2600	45,500
Oct 2, 2024	3.2800	3.3500	3.2500	3.2900	3.2900	47,700
Oct 1, 2024	3.3500	3.4000	3.2900	3.3100	3.3100	59,700
Sep 30, 2024	3.3800	3.4380	3.2900	3.3600	3.3600	101,900
Sep 27, 2024	3.3100	3.4430	3.3000	3.3600	3.3600	76,600
Sep 26, 2024	3.3100	3.3550	3.2800	3.3000	3.3000	63,100
Sep 25, 2024	3.4400	3.5300	3.3000	3.3100	3.3100	151,400
Sep 24, 2024	3.4100	3.4700	3.3400	3.3900	3.3900	61,400
Sep 23, 2024	3.7000	3.7000	3.4000	3.4000	3.4000	151,500
Sep 20, 2024	3.9000	3.9850	3.6500	3.6900	3.6900	225,700
Sep 19, 2024	4.0720	4.1400	3.9300	3.9600	3.9600	81,500
Sep 18, 2024	4.1500	4.1740	4.0000	4.0200	4.0200	62,500
Sep 17, 2024	4.0000	4.1980	3.9700	4.0700	4.0700	121,800
Sep 16, 2024	4.0400	4.0600	3.9200	3.9800	3.9800	46,400
Sep 13, 2024	3.9100	4.1000	3.8400	4.0000	4.0000	86,200
Sep 12, 2024	3.8700	3.9200	3.8500	3.8700	3.8700	27,900
Sep 11, 2024	3.8800	3.9000	3.7300	3.8500	3.8500	38,200
Sep 10, 2024	3.9500	3.9500	3.8100	3.8900	3.8900	43,700
Sep 9, 2024	3.8100	4.0400	3.7600	3.9200	3.9200	72,800
Sep 6, 2024	3.8400	3.8900	3.6100	3.7600	3.7600	82,800
Sep 5, 2024	3.9300	3.9430	3.6100	3.7900	3.7900	152,700
Sep 4, 2024	3.9400	4.0850	3.7200	3.7500	3.7500	96,100
Sep 3, 2024	4.2700	4.2700	3.9000	3.9500	3.9500	75,700
Aug 30, 2024	4.4900	4.4900	4.1000	4.2300	4.2300	102,800
Aug 29, 2024	4.1600	4.5050	4.1400	4.4200	4.4200	80,600
Aug 28, 2024	4.1400	4.2300	4.0950	4.1700	4.1700	41,100
Aug 27, 2024	4.2200	4.3300	4.1000	4.2000	4.2000	39,500
Aug 26, 2024	4.2700	4.2700	4.1100	4.2000	4.2000	37,400
Aug 23, 2024	4.1400	4.2500	4.1110	4.2100	4.2100	67,100
Aug 22, 2024	4.2600	4.2600	4.0700	4.1300	4.1300	65,200
Aug 21, 2024	4.3100	4.3500	4.1510	4.2600	4.2600	66,100
Aug 20, 2024	4.1400	4.3700	4.1200	4.1900	4.1900	58,400
Aug 19, 2024	3.9800	4.1600	3.9500	4.1400	4.1400	40,000
Aug 16, 2024	3.9500	4.1000	3.9500	3.9800	3.9800	82,100
Aug 15, 2024	4.0400	4.0900	3.9000	3.9500	3.9500	84,700
Aug 14, 2024	4.0800	4.1200	3.9000	3.9600	3.9600	64,500
Aug 13, 2024	4.0900	4.2250	4.0700	4.0800	4.0800	30,100
Aug 12, 2024	4.1500	4.3500	3.9600	4.0800	4.0800	80,300
Aug 9, 2024	4.2200	4.2500	3.8900	4.1000	4.1000	105,200
Aug 8, 2024	4.4800	4.4800	4.1700	4.2200	4.2200	99,100
Aug 7, 2024	4.4700	4.4900	4.3000	4.3900	4.3900	78,800
Aug 6, 2024	4.3600	4.5200	4.2900	4.3500	4.3500	76,800
Aug 5, 2024	4.3900	4.6600	4.3100	4.3600	4.3600	147,600
Aug 2, 2024	4.9300	5.0300	4.6350	4.6900	4.6900	142,200
Aug 1, 2024	5.1300	5.1600	4.8700	5.0700	5.0700	113,700
Jul 31, 2024	5.4000	5.4800	5.0500	5.0700	5.0700	95,100
Jul 30, 2024	5.2100	5.4500	5.1450	5.3800	5.3800	302,900
Jul 29, 2024	5.1400	5.2300	5.0260	5.2100	5.2100	76,800
Jul 26, 2024	5.1700	5.2250	5.0900	5.1200	5.1200	94,000
Jul 25, 2024	4.9900	5.3000	4.9900	5.1000	5.1000	110,900
Jul 24, 2024	5.1900	5.3300	5.0600	5.1200	5.1200	70,600
Jul 23, 2024	5.0800	5.2500	5.0800	5.2100	5.2100	62,000
Jul 22, 2024	5.1200	5.2700	4.9900	5.1550	5.1550	69,800
Jul 19, 2024	5.3600	5.5150	5.1200	5.1500	5.1500	53,800
Jul 18, 2024	5.4700	5.6900	5.3500	5.4400	5.4400	73,700
Jul 17, 2024	5.6100	5.8400	5.3800	5.5400	5.5400	238,300
Jul 16, 2024	5.1200	5.5700	5.1000	5.5500	5.5500	216,200
Jul 15, 2024	5.1500	5.1900	4.9900	5.1000	5.1000	103,000
Jul 12, 2024	5.1400	5.3600	5.0200	5.1500	5.1500	236,800
Jul 11, 2024	5.1000	5.2500	5.0210	5.1400	5.1400	114,600
Jul 10, 2024	4.9500	5.1300	4.9200	5.0600	5.0600	159,300
Jul 9, 2024	4.8800	5.0900	4.8100	5.0100	5.0100	125,700
Jul 8, 2024	5.1400	5.2100	4.8500	4.8800	4.8800	179,600
Jul 5, 2024	5.0300	5.1600	4.8000	5.0250	5.0250	276,900
Jul 3, 2024	5.1200	5.2600	5.0300	5.0900	5.0900	61,900
Jul 2, 2024	5.3800	5.4550	5.0700	5.1550	5.1550	144,300
Jul 1, 2024	5.4500	5.4500	5.1700	5.4100	5.4100	178,700
Jun 28, 2024	5.5500	5.9200	5.1400	5.4500	5.4500	221,100
Jun 27, 2024	5.6200	5.6200	5.3700	5.4500	5.4500	162,800
Jun 26, 2024	5.7300	5.8500	5.4000	5.5700	5.5700	273,900
Jun 25, 2024	5.9400	5.9900	5.6450	5.7200	5.7200	123,200
Jun 24, 2024	5.9600	6.2400	5.8000	5.9300	5.9300	151,900
Jun 21, 2024	6.0100	6.0100	5.7800	5.8700	5.8700	126,300
Jun 20, 2024	5.7700	6.0900	5.7500	5.9000	5.9000	201,900
Jun 18, 2024	6.7000	6.7500	6.0200	6.0500	6.0500	226,100
Jun 17, 2024	7.0200	7.1100	6.6600	6.7400	6.7400	248,500
Jun 14, 2024	7.0700	7.2400	6.5200	7.1000	7.1000	578,200

ADAP Adaptimmune Therapeutics plc

0.2423

-1.46%

BYSI BeyondSpring Inc.

2.7900

-1.41%

ONCO Onconetix, Inc.

4.7300

-24.90%

ABP Abpro Corporation

0.2150

-11.85%

FATE Fate Therapeutics, Inc.

1.2750

-8.93%

LPTX Leap Therapeutics, Inc.

0.4099

-2.91%

PRQR ProQR Therapeutics N.V.

1.8800

-3.09%

CASI CASI Pharmaceuticals, Inc.

1.8400

+1.71%

SPRC SciSparc Ltd.

0.3210

-1.05%

TRAW Traws Pharma, Inc.

1.6900

-6.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Affimed N.V. (AFMDQ)

Related Tickers