Skip to main content

Afc Gamma Inc (NQ: AFCG )

11.62 -0.13 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 9.623 9.632 9.396 9.445 80,604 -0.12(-1.21%)
Oct 30, 2023 9.480 9.667 9.470 9.561 78,276 +0.08(+0.85%)
Oct 27, 2023 9.570 9.614 9.373 9.480 107,454 -0.04(-0.38%)
Oct 26, 2023 9.382 9.578 9.382 9.516 108,915 +0.11(+1.14%)
Oct 25, 2023 9.579 9.605 9.364 9.409 90,041 -0.17(-1.77%)
Oct 24, 2023 9.793 9.855 9.498 9.579 94,937 -0.18(-1.83%)
Oct 23, 2023 9.882 9.936 9.726 9.757 93,156 -0.16(-1.62%)
Oct 20, 2023 10.11 10.11 9.909 9.918 105,057 -0.15(-1.51%)
Oct 19, 2023 10.09 10.25 10.04 10.07 93,077 -0.04(-0.35%)
Oct 18, 2023 10.41 10.41 10.09 10.11 59,003 -0.36(-3.41%)
Oct 17, 2023 10.27 10.50 10.27 10.46 107,059 +0.14(+1.38%)
Oct 16, 2023 10.27 10.51 10.25 10.32 122,547 +0.11(+1.05%)
Oct 13, 2023 10.44 10.46 10.19 10.21 94,704 -0.12(-1.21%)
Oct 12, 2023 10.46 10.46 10.24 10.34 87,827 -0.14(-1.36%)
Oct 11, 2023 10.39 10.61 10.39 10.48 79,481 +0.13(+1.29%)
Oct 10, 2023 10.24 10.50 10.24 10.35 110,899 +0.11(+1.05%)
Oct 09, 2023 10.08 10.24 9.963 10.24 148,423 +0.03(+0.26%)
Oct 06, 2023 10.09 10.33 10.04 10.21 86,763 +0.01(+0.09%)
Oct 05, 2023 9.980 10.28 9.918 10.20 154,447 +0.22(+2.24%)
Oct 04, 2023 9.784 10.01 9.713 9.980 211,205 +0.15(+1.54%)
Oct 03, 2023 9.927 9.976 9.516 9.829 445,014 -0.19(-1.87%)
Oct 02, 2023 10.45 10.52 9.963 10.02 192,305 -0.46(-4.43%)
Sep 29, 2023 10.43 10.70 10.36 10.48 179,409 +0.52(+5.20%)
Sep 28, 2023 10.27 10.34 9.877 9.963 238,295 -0.32(-3.08%)
Sep 27, 2023 10.18 10.45 10.11 10.28 248,553 +0.19(+1.88%)
Sep 26, 2023 10.25 10.35 10.09 10.09 126,851 -0.20(-1.92%)
Sep 25, 2023 10.29 10.33 10.25 10.29 237,475 +0.04(+0.40%)
Sep 22, 2023 10.42 10.47 10.21 10.25 216,576 -0.18(-1.74%)
Sep 21, 2023 10.53 10.60 10.40 10.43 127,573 -0.12(-1.17%)
Sep 20, 2023 10.58 10.76 10.52 10.55 187,911 -0.01(-0.08%)
Sep 19, 2023 10.78 10.81 10.53 10.56 178,862 -0.21(-1.91%)
Sep 18, 2023 10.72 10.82 10.54 10.76 138,571 +0.12(+1.16%)
Sep 15, 2023 10.52 10.85 10.52 10.64 291,122 +0.21(+2.01%)
Sep 14, 2023 10.55 10.62 10.30 10.43 186,437 -0.02(-0.20%)
Sep 13, 2023 10.72 10.72 10.44 10.45 135,622 -0.24(-2.23%)
Sep 12, 2023 10.96 10.98 10.62 10.69 190,592 -0.26(-2.33%)
Sep 11, 2023 10.82 10.97 10.62 10.95 118,311 +0.11(+0.99%)
Sep 08, 2023 10.62 10.87 10.52 10.84 71,069 +0.22(+2.09%)
Sep 07, 2023 10.65 10.79 10.57 10.62 142,805 -0.04(-0.39%)
Sep 06, 2023 10.72 10.93 10.58 10.66 128,763 -0.07(-0.61%)
Sep 05, 2023 10.86 11.01 10.71 10.72 95,340 -0.16(-1.51%)
Sep 01, 2023 10.97 10.99 10.78 10.89 110,830 -0.02(-0.23%)
Aug 31, 2023 11.11 11.24 10.87 10.91 191,594 -0.22(-2.00%)
Aug 30, 2023 10.78 11.22 10.78 11.14 175,851 +0.35(+3.28%)
Aug 29, 2023 10.76 10.99 10.70 10.78 153,958 +0.02(+0.23%)
Aug 28, 2023 10.67 10.85 10.67 10.76 70,646 +0.09(+0.85%)
Aug 25, 2023 10.66 10.76 10.55 10.67 80,222 +0.02(+0.15%)
Aug 24, 2023 10.62 10.78 10.46 10.65 140,604 -0.01(-0.08%)
Aug 23, 2023 10.47 10.71 10.41 10.66 141,449 +0.23(+2.21%)
Aug 22, 2023 10.30 10.67 10.29 10.43 300,625 +0.25(+2.43%)
Aug 21, 2023 9.991 10.25 9.901 10.18 184,342 +0.12(+1.23%)
Aug 18, 2023 10.13 10.18 9.942 10.06 221,707 -0.13(-1.29%)
Aug 17, 2023 10.29 10.35 10.16 10.19 168,604 -0.16(-1.59%)
Aug 16, 2023 10.53 10.79 10.33 10.35 144,112 -0.21(-1.95%)
Aug 15, 2023 10.70 10.70 10.47 10.56 82,714 -0.12(-1.08%)
Aug 14, 2023 10.54 10.77 10.54 10.67 67,187 +0.05(+0.46%)
Aug 11, 2023 10.80 10.95 10.60 10.62 99,907 -0.21(-1.97%)
Aug 10, 2023 10.67 10.91 10.62 10.84 104,772 +0.17(+1.62%)
Aug 09, 2023 10.71 10.71 10.29 10.67 296,644 -0.07(-0.69%)
Aug 08, 2023 11.00 11.09 10.73 10.74 199,173 -0.26(-2.39%)
Aug 07, 2023 11.35 11.43 10.88 11.00 261,812 -0.35(-3.05%)
Aug 04, 2023 11.18 11.44 11.00 11.35 90,541 +0.16(+1.40%)
Aug 03, 2023 11.15 11.37 11.01 11.19 95,305 +0.09(+0.82%)
Aug 02, 2023 11.41 11.42 11.01 11.10 168,378 -0.37(-3.23%)
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.