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

Afc Gamma Inc (NQ: AFCG )

10.70 -0.05 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2022 8.790 8.819 8.604 8.643 364,560 -0.16(-1.86%)
Sep 29, 2022 9.045 9.180 8.672 8.807 739,799 -0.50(-5.32%)
Sep 28, 2022 9.192 9.394 9.134 9.303 510,683 +0.07(+0.72%)
Sep 27, 2022 9.253 9.330 9.192 9.236 449,086 +0.11(+1.21%)
Sep 26, 2022 9.071 9.181 8.938 9.126 480,538 +0.01(+0.06%)
Sep 23, 2022 9.153 9.236 9.054 9.120 419,936 -0.12(-1.26%)
Sep 22, 2022 9.341 9.396 9.209 9.236 277,178 -0.04(-0.48%)
Sep 21, 2022 9.369 9.485 9.272 9.280 214,933 -0.01(-0.12%)
Sep 20, 2022 9.187 9.314 9.109 9.291 226,243 +0.10(+1.08%)
Sep 19, 2022 9.054 9.275 9.032 9.192 312,028 +0.01(+0.12%)
Sep 16, 2022 9.463 9.661 9.038 9.181 529,030 -0.40(-4.21%)
Sep 15, 2022 9.468 9.772 9.468 9.584 352,759 +0.00(+0.00%)
Sep 14, 2022 9.601 9.656 9.490 9.584 142,168 -0.02(-0.17%)
Sep 13, 2022 9.579 9.686 9.518 9.601 286,084 -0.11(-1.14%)
Sep 12, 2022 9.744 9.772 9.661 9.711 136,462 +0.06(+0.57%)
Sep 09, 2022 9.540 9.678 9.512 9.656 148,486 +0.15(+1.57%)
Sep 08, 2022 9.479 9.573 9.363 9.507 200,806 +0.03(+0.29%)
Sep 07, 2022 9.236 9.507 9.224 9.479 188,931 +0.23(+2.45%)
Sep 06, 2022 9.231 9.269 9.120 9.253 213,078 +0.07(+0.72%)
Sep 02, 2022 9.203 9.336 9.137 9.187 166,909 -0.02(-0.18%)
Sep 01, 2022 9.579 9.580 9.115 9.203 351,001 -0.40(-4.14%)
Aug 31, 2022 9.556 9.656 9.529 9.601 277,352 +0.04(+0.46%)
Aug 30, 2022 9.799 9.929 9.529 9.556 252,335 -0.24(-2.48%)
Aug 29, 2022 9.766 9.893 9.717 9.799 274,944 -0.05(-0.50%)
Aug 26, 2022 10.01 10.01 9.783 9.849 251,203 -0.10(-1.00%)
Aug 25, 2022 9.937 9.987 9.882 9.948 286,374 +0.04(+0.45%)
Aug 24, 2022 9.844 9.998 9.761 9.904 409,961 +0.03(+0.28%)
Aug 23, 2022 9.805 9.937 9.805 9.877 210,073 +0.04(+0.39%)
Aug 22, 2022 10.21 10.21 9.805 9.838 510,242 -0.48(-4.65%)
Aug 19, 2022 10.16 10.39 10.08 10.32 836,084 +0.09(+0.92%)
Aug 18, 2022 10.26 10.37 10.19 10.22 408,078 +0.07(+0.71%)
Aug 17, 2022 10.36 10.39 10.08 10.15 659,935 -0.19(-1.87%)
Aug 16, 2022 10.36 10.49 10.27 10.35 669,343 +0.07(+0.70%)
Aug 15, 2022 10.19 10.29 10.16 10.27 741,213 +0.22(+2.14%)
Aug 12, 2022 10.10 10.10 9.987 10.06 564,327 +0.07(+0.66%)
Aug 11, 2022 10.04 10.12 9.948 9.993 362,685 +0.00(+0.00%)
Aug 10, 2022 10.06 10.08 9.937 9.993 605,615 +0.14(+1.46%)
Aug 09, 2022 9.937 9.993 9.744 9.849 424,950 +0.00(+0.00%)
Aug 08, 2022 9.866 9.937 9.777 9.849 433,847 +0.14(+1.42%)
Aug 05, 2022 9.595 9.810 9.579 9.711 300,562 +0.15(+1.62%)
Aug 04, 2022 9.562 9.650 9.418 9.556 447,617 +0.22(+2.30%)
Aug 03, 2022 9.015 9.381 8.993 9.341 338,727 +0.34(+3.80%)
Aug 02, 2022 9.038 9.120 8.977 8.999 84,201 -0.07(-0.73%)
Aug 01, 2022 9.054 9.142 8.938 9.065 161,649 +0.01(+0.12%)
Jul 29, 2022 9.159 9.209 9.004 9.054 140,835 -0.04(-0.43%)
Jul 28, 2022 8.861 9.098 8.828 9.093 163,699 +0.24(+2.68%)
Jul 27, 2022 8.806 8.883 8.712 8.855 225,055 +0.11(+1.26%)
Jul 26, 2022 8.706 8.850 8.671 8.745 209,283 -0.04(-0.50%)
Jul 25, 2022 8.960 8.971 8.739 8.789 133,669 -0.09(-1.00%)
Jul 22, 2022 9.049 9.092 8.761 8.877 203,197 -0.12(-1.35%)
Jul 21, 2022 8.988 9.032 8.888 8.999 204,474 +0.08(+0.93%)
Jul 20, 2022 8.668 8.944 8.668 8.916 294,407 +0.28(+3.26%)
Jul 19, 2022 8.673 8.786 8.612 8.634 232,305 -0.02(-0.26%)
Jul 18, 2022 9.109 9.159 8.612 8.657 217,329 +0.06(+0.71%)
Jul 15, 2022 8.684 8.684 8.392 8.596 235,689 +0.03(+0.39%)
Jul 14, 2022 8.557 8.585 8.463 8.563 111,835 -0.07(-0.77%)
Jul 13, 2022 8.436 8.745 8.436 8.629 107,368 +0.09(+1.03%)
Jul 12, 2022 8.392 8.640 8.392 8.541 154,438 +0.04(+0.52%)
Jul 11, 2022 8.557 8.639 8.474 8.496 89,373 -0.10(-1.16%)
Jul 08, 2022 8.673 8.706 8.563 8.596 99,194 -0.05(-0.57%)
Jul 07, 2022 8.557 8.690 8.546 8.646 130,309 +0.14(+1.69%)
Jul 06, 2022 8.557 8.690 8.430 8.502 115,617 -0.11(-1.28%)
Jul 05, 2022 8.623 8.623 8.425 8.612 154,335 -0.07(-0.76%)
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.