Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.