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 (%)
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%)
Apr 03, 2023 10.07 10.10 9.758 9.857 208,877 -0.18(-1.81%)
Mar 31, 2023 9.923 10.06 9.915 10.04 157,401 +0.12(+1.25%)
Mar 30, 2023 10.10 10.16 9.824 9.915 185,543 -0.12(-1.15%)
Mar 29, 2023 10.14 10.14 9.959 10.03 207,584 -0.02(-0.16%)
Mar 28, 2023 9.825 10.10 9.794 10.05 212,383 +0.21(+2.08%)
Mar 27, 2023 9.841 9.967 9.723 9.841 150,028 +0.16(+1.63%)
Mar 24, 2023 9.510 9.683 9.360 9.683 184,377 +0.17(+1.83%)
Mar 23, 2023 9.620 9.817 9.439 9.510 183,837 -0.07(-0.74%)
Mar 22, 2023 10.04 10.04 9.565 9.581 216,755 -0.40(-4.03%)
Mar 21, 2023 9.612 10.05 9.612 9.983 222,309 +0.43(+4.46%)
Mar 20, 2023 9.517 9.652 9.470 9.557 198,747 +0.07(+0.75%)
Mar 17, 2023 9.533 9.632 9.383 9.486 420,460 -0.24(-2.51%)
Mar 16, 2023 9.707 9.865 9.409 9.731 267,694 -0.02(-0.16%)
Mar 15, 2023 9.549 9.786 9.344 9.746 374,237 +0.04(+0.41%)
Mar 14, 2023 10.15 10.43 9.517 9.707 573,777 -0.21(-2.15%)
Mar 13, 2023 10.05 10.28 9.731 9.920 293,990 -0.34(-3.31%)
Mar 10, 2023 11.05 11.08 10.01 10.26 1,110,077 -0.79(-7.14%)
Mar 09, 2023 11.25 11.35 11.02 11.05 281,470 -0.17(-1.48%)
Mar 08, 2023 12.11 12.13 10.90 11.21 1,078,227 -0.98(-8.03%)
Mar 07, 2023 12.62 12.62 12.10 12.19 388,538 +0.04(+0.33%)
Mar 06, 2023 12.23 12.30 12.15 12.15 181,790 -0.09(-0.71%)
Mar 03, 2023 12.29 12.29 12.12 12.24 182,661 +0.06(+0.45%)
Mar 02, 2023 12.26 12.39 12.14 12.18 159,258 -0.12(-0.96%)
Mar 01, 2023 12.24 12.37 12.16 12.30 141,279 +0.08(+0.65%)
Feb 28, 2023 12.11 12.32 12.07 12.22 173,117 +0.16(+1.31%)
Feb 27, 2023 12.27 12.34 12.04 12.07 173,512 -0.21(-1.74%)
Feb 24, 2023 12.33 12.42 12.03 12.28 308,063 -0.23(-1.83%)
Feb 23, 2023 12.45 12.56 12.33 12.51 85,385 +0.08(+0.63%)
Feb 22, 2023 12.45 12.51 12.32 12.43 112,170 -0.02(-0.13%)
Feb 21, 2023 12.57 12.59 12.37 12.45 123,781 -0.21(-1.62%)
Feb 17, 2023 12.49 12.69 12.30 12.65 444,727 +0.21(+1.71%)
Feb 16, 2023 12.55 12.62 12.38 12.44 152,184 -0.24(-1.87%)
Feb 15, 2023 12.60 12.75 12.54 12.67 124,172 +0.02(+0.12%)
Feb 14, 2023 12.75 12.75 12.48 12.66 111,071 -0.02(-0.12%)
Feb 13, 2023 12.42 12.69 12.40 12.67 141,195 +0.23(+1.84%)
Feb 10, 2023 12.22 12.49 12.22 12.45 145,000 +0.20(+1.61%)
Feb 09, 2023 12.49 12.55 12.18 12.25 128,179 -0.16(-1.27%)
Feb 08, 2023 12.55 12.55 12.37 12.41 75,891 -0.17(-1.32%)
Feb 07, 2023 12.45 12.66 12.41 12.57 112,346 +0.09(+0.70%)
Feb 06, 2023 12.62 12.64 12.39 12.48 105,939 -0.17(-1.31%)
Feb 03, 2023 12.61 12.71 12.54 12.65 142,785 +0.02(+0.19%)
Feb 02, 2023 12.43 12.73 12.43 12.63 238,006 +0.24(+1.98%)
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.