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

Afc Gamma Inc (NQ: AFCG )

11.82 +0.12 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 12.21 12.26 11.67 11.83 406,510 -0.36(-2.95%)
Jul 28, 2023 12.24 12.31 12.13 12.19 118,657 +0.06(+0.49%)
Jul 27, 2023 12.38 12.50 12.07 12.13 219,956 -0.13(-1.05%)
Jul 26, 2023 12.12 12.40 12.08 12.26 189,988 +0.14(+1.13%)
Jul 25, 2023 11.34 12.34 11.34 12.12 586,240 +0.88(+7.84%)
Jul 24, 2023 10.96 11.29 10.96 11.24 97,413 +0.29(+2.66%)
Jul 21, 2023 11.24 11.26 10.93 10.95 92,205 -0.28(-2.52%)
Jul 20, 2023 11.28 11.33 11.10 11.23 80,071 -0.06(-0.53%)
Jul 19, 2023 11.37 11.51 11.26 11.29 81,148 -0.08(-0.68%)
Jul 18, 2023 11.21 11.46 11.20 11.37 104,809 +0.13(+1.14%)
Jul 17, 2023 10.83 11.25 10.83 11.24 163,882 +0.38(+3.47%)
Jul 14, 2023 11.07 11.07 10.79 10.86 143,069 -0.13(-1.17%)
Jul 13, 2023 10.96 11.11 10.94 10.99 73,591 +0.03(+0.23%)
Jul 12, 2023 11.00 11.20 10.96 10.96 206,882 +0.01(+0.08%)
Jul 11, 2023 10.85 11.00 10.73 10.96 112,284 +0.10(+0.95%)
Jul 10, 2023 10.79 10.90 10.73 10.85 97,065 +0.03(+0.32%)
Jul 07, 2023 10.73 10.95 10.73 10.82 179,693 +0.07(+0.64%)
Jul 06, 2023 10.74 10.85 10.53 10.75 81,164 -0.01(-0.08%)
Jul 05, 2023 10.78 10.93 10.62 10.76 123,632 -0.02(-0.16%)
Jul 03, 2023 10.71 10.78 10.56 10.78 93,152 +0.12(+1.13%)
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%)
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.