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

Afc Gamma Inc (NQ: AFCG )

11.65 +0.26 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 10.96 11.04 10.63 10.66 246,634 -0.30(-2.73%)
Jun 29, 2023 11.08 11.16 10.80 10.96 283,044 -0.21(-1.92%)
Jun 28, 2023 11.13 11.22 10.99 11.17 152,665 +0.11(+0.97%)
Jun 27, 2023 10.93 11.19 10.78 11.06 221,095 +0.12(+1.06%)
Jun 26, 2023 10.57 11.06 10.57 10.95 175,714 +0.37(+3.51%)
Jun 23, 2023 10.91 10.96 10.53 10.58 247,947 -0.40(-3.61%)
Jun 22, 2023 10.98 11.11 10.75 10.97 178,212 +0.03(+0.30%)
Jun 21, 2023 10.69 11.02 10.53 10.94 205,287 +0.26(+2.40%)
Jun 20, 2023 10.73 10.82 10.40 10.68 179,866 -0.10(-0.92%)
Jun 16, 2023 10.79 10.88 10.41 10.78 478,726 +0.03(+0.31%)
Jun 15, 2023 10.41 10.85 10.39 10.75 304,469 +0.36(+3.50%)
Jun 14, 2023 10.43 10.50 10.34 10.39 144,254 +0.02(+0.24%)
Jun 13, 2023 10.28 10.43 10.24 10.36 135,139 +0.07(+0.64%)
Jun 12, 2023 10.19 10.31 10.14 10.29 122,622 +0.18(+1.80%)
Jun 09, 2023 10.16 10.20 9.965 10.11 176,626 -0.06(-0.57%)
Jun 08, 2023 10.34 10.36 10.14 10.17 124,194 -0.21(-1.99%)
Jun 07, 2023 10.16 10.44 10.16 10.38 175,707 +0.27(+2.70%)
Jun 06, 2023 9.783 10.20 9.783 10.10 176,047 +0.30(+3.03%)
Jun 05, 2023 9.940 9.940 9.733 9.808 163,396 -0.07(-0.67%)
Jun 02, 2023 9.816 9.967 9.700 9.874 197,739 +0.20(+2.05%)
Jun 01, 2023 9.543 9.741 9.494 9.675 116,117 +0.21(+2.18%)
May 31, 2023 9.675 9.717 9.411 9.469 121,580 -0.24(-2.47%)
May 30, 2023 9.585 9.781 9.576 9.708 171,449 +0.17(+1.82%)
May 26, 2023 9.453 9.618 9.287 9.535 114,235 +0.11(+1.14%)
May 25, 2023 9.494 9.527 9.287 9.428 200,949 -0.07(-0.78%)
May 24, 2023 9.750 9.781 9.494 9.502 123,015 -0.21(-2.21%)
May 23, 2023 9.700 9.989 9.684 9.717 167,954 +0.07(+0.77%)
May 22, 2023 9.386 9.874 9.329 9.642 267,945 +0.27(+2.91%)
May 19, 2023 9.453 9.543 9.287 9.370 294,999 +0.00(+0.00%)
May 18, 2023 9.197 9.510 8.998 9.370 733,460 +0.46(+5.19%)
May 17, 2023 8.850 9.065 8.627 8.908 274,769 +0.08(+0.94%)
May 16, 2023 8.891 9.162 8.681 8.825 529,064 +0.17(+2.00%)
May 15, 2023 8.635 8.767 8.487 8.652 289,768 +0.11(+1.26%)
May 12, 2023 8.544 8.792 8.435 8.544 438,944 +0.00(+0.00%)
May 11, 2023 8.264 8.668 8.181 8.544 518,203 -0.13(-1.52%)
May 10, 2023 9.386 9.386 8.487 8.677 454,500 -0.22(-2.50%)
May 09, 2023 9.056 9.164 8.891 8.899 269,132 -0.24(-2.62%)
May 08, 2023 9.304 9.304 8.982 9.139 142,302 -0.07(-0.81%)
May 05, 2023 9.155 9.271 8.941 9.213 171,909 +0.19(+2.10%)
May 04, 2023 9.444 9.453 9.010 9.023 185,323 -0.42(-4.46%)
May 03, 2023 9.444 9.808 9.386 9.444 199,693 +0.05(+0.53%)
May 02, 2023 9.816 9.849 9.271 9.395 195,508 -0.44(-4.45%)
May 01, 2023 10.06 10.16 9.675 9.832 142,765 -0.17(-1.73%)
Apr 28, 2023 9.890 10.01 9.882 10.01 96,917 +0.12(+1.17%)
Apr 27, 2023 9.741 10.00 9.675 9.890 110,024 +0.16(+1.61%)
Apr 26, 2023 9.642 9.779 9.576 9.733 93,828 +0.02(+0.26%)
Apr 25, 2023 9.733 9.820 9.601 9.708 67,809 -0.10(-1.01%)
Apr 24, 2023 9.717 9.857 9.676 9.808 104,617 -0.01(-0.08%)
Apr 21, 2023 9.717 9.849 9.692 9.816 73,015 +0.09(+0.93%)
Apr 20, 2023 9.741 9.775 9.651 9.725 79,467 -0.04(-0.42%)
Apr 19, 2023 9.601 9.865 9.543 9.766 97,147 +0.16(+1.63%)
Apr 18, 2023 9.865 9.865 9.576 9.609 104,062 -0.23(-2.35%)
Apr 17, 2023 9.609 9.898 9.609 9.841 175,227 +0.25(+2.58%)
Apr 14, 2023 9.741 9.824 9.461 9.593 148,658 -0.05(-0.51%)
Apr 13, 2023 9.420 9.692 9.312 9.642 119,876 +0.26(+2.82%)
Apr 12, 2023 9.312 9.568 9.288 9.378 204,285 +0.11(+1.16%)
Apr 11, 2023 9.453 9.453 9.164 9.271 229,727 -0.12(-1.23%)
Apr 10, 2023 9.593 9.593 9.155 9.386 224,369 -0.10(-1.04%)
Apr 06, 2023 9.453 9.611 9.420 9.486 220,401 +0.06(+0.61%)
Apr 05, 2023 9.510 9.552 9.370 9.428 276,610 -0.18(-1.89%)
Apr 04, 2023 9.841 9.882 9.535 9.609 296,636 -0.25(-2.51%)
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.