Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Affymax Inc (OP: AFFY )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 0.0820 0.2300 0.0820 0.1950 1,399,906 +0.10(+113.35%)
Nov 26, 2014 0.0914 0.0914 0.0914 0 +0.00(+0.44%)
Nov 25, 2014 0.0900 0.0910 0.0900 0.0910 32,603 +0.00(+1.11%)
Nov 24, 2014 0.0900 0.0940 0.0900 0.0900 15,201 -0.00(-4.26%)
Nov 21, 2014 0.0940 0.0940 0.0900 0.0940 121,029 +0.00(+0.00%)
Nov 20, 2014 0.0902 0.0999 0.0896 0.0940 171,811 +0.00(+4.33%)
Nov 19, 2014 0.0900 0.1000 0.0851 0.0901 43,619 -0.01(-9.81%)
Nov 18, 2014 0.0851 0.0999 0.0850 0.0999 110,767 +0.02(+24.88%)
Nov 17, 2014 0.0999 0.0899 0.0800 248,105 -0.01(-11.01%)
Nov 14, 2014 0.1000 0.1040 0.0850 0.0899 400,135 -0.01(-10.10%)
Nov 13, 2014 0.0920 0.1000 0.0900 0.1000 20,346 +0.01(+11.48%)
Nov 12, 2014 0.0850 0.0942 0.0850 0.0897 122,723 +0.00(+5.53%)
Nov 11, 2014 0.0888 0.1000 0.0850 0.0850 55,791 -0.00(-4.06%)
Nov 10, 2014 0.0880 0.0900 0.0880 0.0886 116,860 -0.00(-0.67%)
Nov 07, 2014 0.0880 0.0900 0.0880 0.0892 103,320 +0.00(+1.36%)
Nov 06, 2014 0.0980 0.0980 0.0850 0.0880 135,649 +0.01(+8.64%)
Nov 05, 2014 0.0900 0.0980 0.0800 0.0810 120,105 -0.01(-10.00%)
Nov 04, 2014 0.0950 0.1090 0.0870 0.0900 169,056 -0.01(-5.26%)
Nov 03, 2014 0.0950 0.1100 0.0800 0.0950 73,003 -0.01(-13.64%)
Oct 31, 2014 0.1100 0.1150 0.0800 0.1100 106,165 +0.00(+0.00%)
Oct 30, 2014 0.1109 0.1199 0.0825 0.1100 172,191 -0.01(-4.35%)
Oct 29, 2014 0.1198 0.1198 0.1120 0.1150 12,458 -0.00(-4.09%)
Oct 28, 2014 0.1150 0.1520 0.1150 0.1199 179,918 +0.00(+2.04%)
Oct 27, 2014 0.1205 0.1200 0.1200 0.1175 51,800 -0.00(-2.08%)
Oct 24, 2014 0.1214 0.1250 0.1200 0.1200 17,600 +0.00(+0.00%)
Oct 23, 2014 0.1232 0.1240 0.1200 0.1200 9,252 +0.00(+0.00%)
Oct 22, 2014 0.1200 0.1249 0.1200 0.1200 24,202 +0.00(+0.00%)
Oct 21, 2014 0.1300 0.1350 0.1000 0.1200 64,832 -0.02(-11.11%)
Oct 20, 2014 0.1300 0.1400 0.1300 0.1350 125,005 +0.01(+3.85%)
Oct 17, 2014 0.1322 0.1322 0.1259 0.1300 44,203 -0.01(-6.47%)
Oct 16, 2014 0.1300 0.1419 0.1201 0.1390 209,077 +0.01(+6.84%)
Oct 15, 2014 0.1402 0.1420 0.1222 0.1301 59,290 -0.01(-8.38%)
Oct 14, 2014 0.1400 0.1420 0.1218 0.1420 22,316 +0.00(+1.43%)
Oct 13, 2014 0.1401 0.1401 0.1400 0.1400 48,480 -0.00(-0.07%)
Oct 10, 2014 0.1406 0.1480 0.1400 0.1401 80,292 -0.00(-0.36%)
Oct 09, 2014 0.1403 0.1453 0.1403 0.1406 8,450 -0.01(-4.22%)
Oct 08, 2014 0.1400 0.1500 0.1400 0.1468 89,111 +0.01(+4.86%)
Oct 07, 2014 0.1490 0.1490 0.1400 0.1400 149,902 -0.00(-0.71%)
Oct 06, 2014 0.1409 0.1420 0.1400 0.1410 8,393 -0.00(-2.76%)
Oct 03, 2014 0.1482 0.1490 0.1410 0.1450 40,075 +0.00(+2.91%)
Oct 02, 2014 0.1432 0.1445 0.1400 0.1409 92,240 -0.00(-1.61%)
Oct 01, 2014 0.1500 0.1510 0.1401 0.1432 38,665 -0.01(-4.53%)
Sep 30, 2014 0.1525 0.1500 0.1500 0.1500 28,334 +0.00(+0.00%)
Sep 29, 2014 0.1500 0.1540 0.1500 0.1500 14,246 +0.00(+0.00%)
Sep 26, 2014 0.1500 0.1550 0.1500 0.1500 20,898 -0.01(-3.23%)
Sep 25, 2014 0.1450 0.1550 0.1450 0.1550 203,063 +0.01(+6.90%)
Sep 24, 2014 0.1400 0.1499 0.1390 0.1450 115,728 +0.00(+3.57%)
Sep 23, 2014 0.1600 0.1642 0.1400 0.1400 130,856 -0.02(-12.50%)
Sep 22, 2014 0.1700 0.1790 0.1500 0.1600 241,240 -0.01(-5.88%)
Sep 19, 2014 0.1590 0.1700 0.1510 0.1700 228,468 +0.01(+7.59%)
Sep 18, 2014 0.1730 0.1730 0.1580 0.1580 118,347 -0.01(-7.06%)
Sep 17, 2014 0.1700 0.1705 0.1610 0.1700 133,615 +0.01(+5.59%)
Sep 16, 2014 0.1610 0.1695 0.1601 0.1610 210,239 -0.00(-0.06%)
Sep 15, 2014 0.1603 0.1770 0.1603 0.1611 100,310 -0.02(-8.98%)
Sep 12, 2014 0.1900 0.1900 0.1664 0.1770 127,501 +0.00(+1.14%)
Sep 11, 2014 0.1661 0.1900 0.1661 0.1750 179,594 -0.02(-7.89%)
Sep 10, 2014 0.1680 0.1900 0.1680 0.1900 128,299 +0.02(+13.10%)
Sep 09, 2014 0.1873 0.2050 0.1600 0.1680 140,838 -0.01(-6.87%)
Sep 08, 2014 0.1950 0.2025 0.1611 0.1804 102,419 -0.02(-9.80%)
Sep 05, 2014 0.2045 0.2000 0.2000 124,274 +0.00(+0.00%)
Sep 04, 2014 0.1675 0.2100 0.1675 0.2000 265,089 +0.02(+8.11%)
Sep 03, 2014 0.2210 0.2219 0.1850 0.1850 252,024 -0.05(-19.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.