Skip to main content

Afc Gamma Inc (NQ: AFCG )

8.740 +0.350 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 8.400 8.755 8.390 8.740 351,307 +0.35(+4.17%)
Jul 11, 2024 8.670 8.720 8.330 8.390 370,665 -0.20(-2.33%)
Jul 10, 2024 8.300 8.590 8.055 8.590 365,870 -3.03(-26.08%)
Jul 09, 2024 12.01 12.06 11.55 11.62 168,097 -0.50(-4.13%)
Jul 08, 2024 12.15 12.28 12.00 12.12 148,959 -0.04(-0.33%)
Jul 05, 2024 12.14 12.22 12.04 12.16 152,509 +0.01(+0.08%)
Jul 03, 2024 12.21 12.26 12.12 12.15 77,836 -0.03(-0.25%)
Jul 02, 2024 12.14 12.25 12.06 12.18 128,750 +0.10(+0.83%)
Jul 01, 2024 12.22 12.27 12.02 12.08 126,476 -0.12(-0.98%)
Jun 28, 2024 11.88 12.23 11.81 12.20 266,336 +0.36(+3.04%)
Jun 27, 2024 11.67 11.87 11.63 11.84 125,705 +0.22(+1.89%)
Jun 26, 2024 11.60 11.70 11.54 11.62 82,447 +0.00(+0.00%)
Jun 25, 2024 11.78 11.78 11.51 11.62 214,444 -0.13(-1.11%)
Jun 24, 2024 11.87 11.97 11.74 11.75 198,113 -0.25(-2.08%)
Jun 21, 2024 12.16 12.16 11.92 12.00 256,491 -0.02(-0.16%)
Jun 20, 2024 11.92 12.25 11.92 12.02 295,803 +0.07(+0.56%)
Jun 18, 2024 12.10 12.18 11.93 11.95 167,408 -0.11(-0.88%)
Jun 17, 2024 11.97 12.11 11.88 12.06 112,531 +0.13(+1.13%)
Jun 14, 2024 11.80 12.04 11.80 11.92 94,132 +0.01(+0.08%)
Jun 13, 2024 11.78 11.95 11.74 11.91 106,964 +0.17(+1.47%)
Jun 12, 2024 11.68 11.83 11.57 11.74 83,681 +0.16(+1.41%)
Jun 11, 2024 11.59 11.64 11.49 11.58 73,057 -0.05(-0.41%)
Jun 10, 2024 11.66 11.70 11.58 11.62 50,565 -0.06(-0.49%)
Jun 07, 2024 11.56 11.72 11.51 11.68 112,364 +0.23(+2.02%)
Jun 06, 2024 11.59 11.64 11.38 11.45 156,552 -0.22(-1.89%)
Jun 05, 2024 11.38 11.73 11.35 11.67 112,737 +0.34(+2.97%)
Jun 04, 2024 11.25 11.38 11.24 11.34 56,927 +0.08(+0.68%)
Jun 03, 2024 11.32 11.37 11.22 11.26 71,332 -0.04(-0.34%)
May 31, 2024 11.28 11.34 11.16 11.30 67,513 +0.12(+1.03%)
May 30, 2024 11.12 11.35 11.10 11.18 87,823 +0.10(+0.87%)
May 29, 2024 11.73 11.76 10.97 11.09 346,524 -0.67(-5.72%)
May 28, 2024 11.73 11.95 11.73 11.76 121,558 -0.25(-2.08%)
May 24, 2024 11.83 12.01 11.81 12.01 57,369 +0.25(+2.13%)
May 23, 2024 11.84 11.88 11.73 11.76 94,094 -0.07(-0.57%)
May 22, 2024 12.00 12.04 11.81 11.83 73,187 -0.17(-1.44%)
May 21, 2024 11.94 12.09 11.91 12.00 73,142 +0.09(+0.73%)
May 20, 2024 11.77 11.98 11.75 11.91 73,015 +0.14(+1.23%)
May 17, 2024 11.93 12.00 11.75 11.77 164,079 -0.06(-0.49%)
May 16, 2024 11.86 11.91 11.73 11.83 135,372 +0.03(+0.24%)
May 15, 2024 11.94 12.01 11.78 11.80 83,640 -0.14(-1.21%)
May 14, 2024 11.88 11.97 11.80 11.94 76,844 +0.20(+1.72%)
May 13, 2024 11.90 11.97 11.70 11.74 53,066 -0.12(-0.97%)
May 10, 2024 11.93 11.96 11.68 11.86 74,388 +0.00(+0.00%)
May 09, 2024 11.79 11.91 11.71 11.86 112,050 -0.07(-0.56%)
May 08, 2024 11.83 11.95 11.79 11.92 51,770 +0.05(+0.41%)
May 07, 2024 11.83 11.97 11.82 11.88 65,874 -0.05(-0.40%)
May 06, 2024 11.85 12.17 11.78 11.92 135,891 +0.18(+1.56%)
May 03, 2024 11.88 11.88 11.61 11.74 86,086 +0.01(+0.08%)
May 02, 2024 11.42 11.75 11.40 11.73 72,780 +0.26(+2.26%)
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.