Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Affymax, Inc. (NQ: AFFY)
1.400 USD  -0.050 (-3.45%)
Official Closing Price  /  Updated: 4:30 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2013 1.340 1.560 1.310 1.450 7,119,226 +0.18(+14.17%)
May 20, 2013 1.350 1.390 1.200 1.270 0 -0.06(-4.51%)
May 17, 2013 1.460 1.460 1.320 1.330 0 -0.10(-6.99%)
May 16, 2013 1.490 1.490 1.390 1.430 4,152,851 -0.05(-3.38%)
May 15, 2013 1.550 1.550 1.450 1.480 6,221,289 +0.17(+12.98%)
May 13, 2013 1.320 1.650 1.300 1.310 17,096,232 -0.05(-3.68%)
May 10, 2013 1.450 1.520 1.270 1.360 0 -0.45(-24.86%)
May 09, 2013 1.600 1.950 1.450 1.810 44,023,279 +0.37(+25.69%)
May 08, 2013 1.170 1.650 1.130 1.440 40,771,070 +0.29(+25.22%)
May 07, 2013 0.8000 1.300 0.8000 1.150 21,096,632 +0.35(+43.73%)
May 06, 2013 0.8200 0.8378 0.8000 0.8001 0 -0.01(-1.11%)
May 03, 2013 0.8100 0.8375 0.8080 0.8091 0 -0.00(-0.11%)
May 02, 2013 0.8300 0.8590 0.7825 0.8100 1,568,020 -0.01(-1.76%)
May 01, 2013 0.9000 0.9075 0.8224 0.8245 0 -0.08(-8.40%)
Apr 30, 2013 0.9390 0.9399 0.8991 0.9001 834,535 -0.02(-2.16%)
Apr 29, 2013 0.9400 0.9500 0.9200 0.9200 553,400 -0.00(-0.50%)
Apr 26, 2013 0.9600 0.9600 0.9160 0.9246 885,445 -0.04(-3.69%)
Apr 25, 2013 0.9600 0.9700 0.9300 0.9600 485,629 -0.01(-0.57%)
Apr 24, 2013 0.9700 1.010 0.9052 0.9655 1,680,332 -0.06(-6.26%)
Apr 23, 2013 0.9700 1.040 0.9500 1.030 1,185,416 +0.06(+5.95%)
Apr 22, 2013 1.000 1.020 0.9506 0.9722 882,409 -0.05(-4.69%)
Apr 19, 2013 1.040 1.059 0.9800 1.020 1,477,888 +0.00(+0.00%)
Apr 18, 2013 0.9300 1.060 0.8300 1.020 4,133,015 +0.09(+9.98%)
Apr 17, 2013 0.9700 0.9710 0.9016 0.9274 2,170,175 -0.04(-4.34%)
Apr 16, 2013 1.000 1.020 0.9412 0.9695 2,024,636 -0.03(-2.56%)
Apr 15, 2013 1.030 1.050 0.9700 0.9950 2,404,041 -0.06(-5.24%)
Apr 12, 2013 1.030 1.100 1.010 1.050 2,576,670 -0.05(-4.98%)
Apr 11, 2013 1.030 1.200 0.9400 1.105 9,088,815 -0.02(-1.34%)
Apr 10, 2013 1.160 1.180 1.100 1.120 2,962,510 -0.02(-1.75%)
Apr 09, 2013 1.090 1.140 1.060 1.140 2,534,343 +0.06(+5.56%)
Apr 08, 2013 1.180 1.180 1.040 1.080 4,190,140 -0.08(-6.90%)
Apr 05, 2013 1.150 1.250 1.080 1.160 3,381,570 -0.01(-0.85%)
Apr 04, 2013 1.160 1.190 1.130 1.170 2,243,630 +0.01(+0.86%)
Apr 03, 2013 1.220 1.250 1.120 1.160 4,425,903 -0.09(-7.20%)
Apr 02, 2013 1.200 1.320 1.200 1.250 3,484,302 -0.11(-8.09%)
Apr 01, 2013 1.370 1.440 1.280 1.360 3,053,847 -0.02(-1.09%)
Mar 28, 2013 1.220 1.420 1.200 1.375 5,992,695 +0.14(+10.89%)
Mar 27, 2013 1.250 1.290 1.200 1.240 2,317,830 -0.03(-2.36%)
Mar 26, 2013 1.300 1.380 1.172 1.270 6,409,702 -0.08(-5.93%)
Mar 25, 2013 1.410 1.520 1.330 1.350 6,114,542 -0.06(-4.26%)
Mar 22, 2013 1.600 1.700 1.330 1.410 15,842,347 -0.07(-4.73%)
Mar 21, 2013 1.300 1.570 1.300 1.480 20,763,899 +0.22(+17.46%)
Mar 20, 2013 1.020 1.350 1.010 1.260 23,549,113 +0.21(+20.00%)
Mar 19, 2013 1.190 1.350 1.020 1.050 37,352,640 -1.87(-64.04%)
Mar 18, 2013 3.000 3.070 2.900 2.920 7,662,282 -0.11(-3.63%)
Mar 15, 2013 3.030 3.180 3.010 3.030 4,635,690 -0.03(-0.98%)
Mar 14, 2013 2.980 3.390 2.900 3.060 15,048,321 +0.15(+5.15%)
Mar 13, 2013 3.060 3.160 2.860 2.910 5,715,462 -0.14(-4.59%)
Mar 12, 2013 2.950 3.420 2.910 3.050 12,142,175 +0.04(+1.33%)
Mar 11, 2013 3.280 3.430 2.980 3.010 11,098,253 -0.28(-8.51%)
Mar 08, 2013 3.410 3.870 3.220 3.290 28,985,224 -0.23(-6.53%)
Mar 07, 2013 2.310 4.100 2.310 3.520 45,291,182 +1.23(+53.71%)
Mar 06, 2013 2.360 2.380 2.260 2.290 4,291,366 -0.07(-2.97%)
Mar 05, 2013 2.470 2.539 2.320 2.360 4,802,180 -0.16(-6.35%)
Mar 04, 2013 2.700 2.730 2.450 2.520 3,636,945 -0.16(-5.97%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE

1
Random Thoughts: The Chasm Between Stocks and Commodities Continues to Widen
Todd Harrison
2
Random Thoughts: A Signal That Bears Watching
Todd Harrison
3
Apple: Stock Charts Show It May Be Ready for a Reaction Rally
Jason Haver
4
The 10 Trading Commandments
Todd Harrison
5
As Markets Soar Into Unknown Territory, Collar Profits With the S&P 500
Oliver Pursche

Financial Product Guide