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 (%)
May 08, 2023 6.727 6.727 6.494 6.607 196,824 -0.05(-0.81%)
May 05, 2023 6.619 6.703 6.464 6.661 237,775 +0.14(+2.10%)
May 04, 2023 6.828 6.834 6.514 6.524 256,328 -0.30(-4.46%)
May 03, 2023 6.828 7.091 6.786 6.828 276,204 +0.04(+0.53%)
May 02, 2023 7.097 7.121 6.703 6.792 270,415 -0.32(-4.45%)
May 01, 2023 7.270 7.347 6.995 7.109 197,464 -0.13(-1.73%)
Apr 28, 2023 7.150 7.237 7.144 7.234 134,050 +0.08(+1.17%)
Apr 27, 2023 7.043 7.231 7.001 7.150 152,179 +0.11(+1.61%)
Apr 26, 2023 6.971 7.070 6.924 7.037 129,777 +0.02(+0.26%)
Apr 25, 2023 7.037 7.100 6.942 7.019 93,789 -0.07(-1.01%)
Apr 24, 2023 7.025 7.127 6.995 7.091 144,700 -0.01(-0.08%)
Apr 21, 2023 7.025 7.121 7.007 7.097 100,990 +0.07(+0.93%)
Apr 20, 2023 7.043 7.067 6.977 7.031 109,914 -0.03(-0.42%)
Apr 19, 2023 6.942 7.133 6.900 7.061 134,368 +0.11(+1.63%)
Apr 18, 2023 7.133 7.133 6.924 6.948 143,933 -0.17(-2.35%)
Apr 17, 2023 6.948 7.156 6.948 7.115 242,364 +0.18(+2.58%)
Apr 14, 2023 7.043 7.103 6.840 6.936 205,615 -0.04(-0.51%)
Apr 13, 2023 6.810 7.007 6.733 6.971 165,806 +0.19(+2.82%)
Apr 12, 2023 6.733 6.918 6.715 6.780 282,555 +0.08(+1.16%)
Apr 11, 2023 6.834 6.834 6.625 6.703 317,744 -0.08(-1.23%)
Apr 10, 2023 6.936 6.936 6.619 6.786 310,334 -0.07(-1.04%)
Apr 06, 2023 6.834 6.949 6.810 6.858 304,845 +0.04(+0.61%)
Apr 05, 2023 6.876 6.906 6.774 6.816 382,591 -0.13(-1.89%)
Apr 04, 2023 7.115 7.144 6.894 6.948 410,289 -0.18(-2.51%)
Apr 03, 2023 7.282 7.306 7.055 7.127 288,907 -0.13(-1.81%)
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%)
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.