Skip to main content

Afc Gamma Inc (NQ: AFCG )

10.64 +0.02 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.174 7.270 7.168 7.258 217,708 +0.09(+1.25%)
Mar 30, 2023 7.300 7.347 7.103 7.168 256,632 -0.19(-2.57%)
Mar 29, 2023 7.438 7.438 7.305 7.357 283,003 -0.01(-0.16%)
Mar 28, 2023 7.207 7.409 7.184 7.369 289,545 +0.15(+2.08%)
Mar 27, 2023 7.218 7.311 7.132 7.218 204,536 +0.12(+1.63%)
Mar 24, 2023 6.975 7.103 6.865 7.103 251,363 +0.13(+1.83%)
Mar 23, 2023 7.056 7.201 6.923 6.975 250,627 -0.05(-0.74%)
Mar 22, 2023 7.363 7.363 7.016 7.027 295,505 -0.30(-4.03%)
Mar 21, 2023 7.051 7.369 7.051 7.323 303,077 +0.31(+4.46%)
Mar 20, 2023 6.981 7.080 6.946 7.010 270,955 +0.05(+0.75%)
Mar 17, 2023 6.993 7.065 6.883 6.958 573,218 -0.18(-2.51%)
Mar 16, 2023 7.120 7.236 6.901 7.137 364,951 -0.01(-0.16%)
Mar 15, 2023 7.004 7.178 6.854 7.149 510,202 +0.03(+0.41%)
Mar 14, 2023 7.444 7.653 6.981 7.120 782,237 -0.16(-2.15%)
Mar 13, 2023 7.369 7.543 7.137 7.276 400,800 -0.25(-3.31%)
Mar 10, 2023 8.104 8.127 7.346 7.525 1,513,382 -0.58(-7.14%)
Mar 09, 2023 8.249 8.324 8.087 8.104 383,732 -0.12(-1.48%)
Mar 08, 2023 8.880 8.897 7.994 8.226 1,469,961 -0.72(-8.03%)
Mar 07, 2023 9.256 9.256 8.874 8.943 529,699 +0.03(+0.32%)
Mar 06, 2023 8.972 9.025 8.909 8.915 247,837 -0.06(-0.71%)
Mar 03, 2023 9.013 9.013 8.891 8.978 249,024 +0.04(+0.45%)
Mar 02, 2023 8.996 9.088 8.906 8.938 217,119 -0.09(-0.96%)
Mar 01, 2023 8.978 9.072 8.920 9.025 192,607 +0.06(+0.65%)
Feb 28, 2023 8.886 9.036 8.857 8.967 236,013 +0.12(+1.31%)
Feb 27, 2023 9.001 9.053 8.834 8.851 236,552 -0.16(-1.74%)
Feb 24, 2023 9.048 9.111 8.828 9.007 419,986 -0.17(-1.83%)
Feb 23, 2023 9.135 9.210 9.042 9.175 116,406 +0.06(+0.63%)
Feb 22, 2023 9.129 9.175 9.036 9.117 152,923 -0.01(-0.13%)
Feb 21, 2023 9.221 9.233 9.077 9.129 168,752 -0.15(-1.62%)
Feb 17, 2023 9.163 9.311 9.019 9.279 606,302 +0.16(+1.71%)
Feb 16, 2023 9.204 9.256 9.080 9.123 207,474 -0.17(-1.87%)
Feb 15, 2023 9.244 9.349 9.198 9.297 169,286 +0.01(+0.12%)
Feb 14, 2023 9.349 9.349 9.152 9.285 151,425 -0.01(-0.12%)
Feb 13, 2023 9.111 9.308 9.094 9.297 192,493 +0.17(+1.84%)
Feb 10, 2023 8.967 9.163 8.964 9.129 197,681 +0.14(+1.61%)
Feb 09, 2023 9.163 9.205 8.938 8.984 174,748 -0.12(-1.27%)
Feb 08, 2023 9.204 9.204 9.077 9.100 103,464 -0.12(-1.32%)
Feb 07, 2023 9.135 9.286 9.100 9.221 153,163 +0.06(+0.70%)
Feb 06, 2023 9.256 9.272 9.088 9.158 144,428 -0.12(-1.31%)
Feb 03, 2023 9.250 9.320 9.195 9.279 194,661 +0.02(+0.19%)
Feb 02, 2023 9.117 9.340 9.117 9.262 324,477 +0.18(+1.98%)
Feb 01, 2023 9.088 9.117 8.978 9.082 367,363 -0.01(-0.06%)
Jan 31, 2023 9.030 9.106 9.001 9.088 228,947 +0.10(+1.16%)
Jan 30, 2023 9.036 9.082 8.955 8.984 203,359 -0.05(-0.58%)
Jan 27, 2023 9.048 9.135 9.025 9.036 239,124 +0.01(+0.13%)
Jan 26, 2023 9.030 9.117 8.972 9.025 227,539 +0.02(+0.19%)
Jan 25, 2023 9.019 9.117 8.915 9.007 317,130 -0.02(-0.19%)
Jan 24, 2023 9.123 9.158 8.996 9.025 256,308 -0.14(-1.52%)
Jan 23, 2023 9.216 9.262 9.094 9.163 184,305 -0.05(-0.50%)
Jan 20, 2023 9.169 9.244 9.042 9.210 193,136 +0.06(+0.63%)
Jan 19, 2023 9.378 9.448 9.025 9.152 396,616 -0.30(-3.12%)
Jan 18, 2023 9.522 9.585 9.308 9.447 147,001 -0.04(-0.43%)
Jan 17, 2023 9.638 9.696 9.441 9.488 245,158 -0.15(-1.56%)
Jan 13, 2023 9.546 9.706 9.459 9.638 178,614 +0.09(+0.97%)
Jan 12, 2023 9.470 9.598 9.360 9.546 123,012 +0.10(+1.04%)
Jan 11, 2023 9.233 9.546 9.233 9.447 258,660 +0.25(+2.71%)
Jan 10, 2023 9.088 9.239 8.996 9.198 174,235 +0.11(+1.21%)
Jan 09, 2023 9.262 9.285 9.077 9.088 266,980 -0.06(-0.63%)
Jan 06, 2023 9.071 9.181 9.042 9.146 215,191 +0.13(+1.48%)
Jan 05, 2023 9.001 9.140 8.915 9.013 178,744 +0.01(+0.13%)
Jan 04, 2023 9.071 9.146 8.972 9.001 190,398 -0.01(-0.13%)
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.