Skip to main content

Afc Gamma Inc (NQ: AFCG )

11.68 +0.06 (+0.52%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 10.86 11.01 10.78 10.85 130,713 -0.16(-1.48%)
Jun 29, 2022 11.37 11.56 10.96 11.01 149,871 -0.37(-3.23%)
Jun 28, 2022 11.63 11.76 11.36 11.38 222,161 -0.21(-1.83%)
Jun 27, 2022 11.59 11.69 11.53 11.59 123,193 +0.08(+0.71%)
Jun 24, 2022 11.33 11.70 11.29 11.51 308,347 +0.18(+1.57%)
Jun 23, 2022 11.33 11.51 11.08 11.33 161,228 -0.05(-0.48%)
Jun 22, 2022 11.34 11.66 11.34 11.39 143,200 -0.05(-0.48%)
Jun 21, 2022 11.24 11.68 11.09 11.44 244,742 +0.57(+5.22%)
Jun 17, 2022 10.77 11.01 10.62 10.88 424,261 +0.00(+0.00%)
Jun 16, 2022 10.75 10.98 10.53 10.88 424,820 +0.14(+1.34%)
Jun 15, 2022 10.88 10.96 10.51 10.73 309,667 -0.15(-1.38%)
Jun 14, 2022 11.05 11.16 10.74 10.88 247,295 -0.14(-1.24%)
Jun 13, 2022 11.60 11.61 11.02 11.02 339,512 -0.71(-6.06%)
Jun 10, 2022 11.96 12.01 11.72 11.73 279,219 -0.29(-2.45%)
Jun 09, 2022 12.32 12.38 12.00 12.02 150,256 -0.33(-2.66%)
Jun 08, 2022 12.35 12.48 12.28 12.35 215,606 -0.05(-0.44%)
Jun 07, 2022 12.26 12.41 12.26 12.41 288,083 +0.19(+1.57%)
Jun 06, 2022 12.31 12.45 12.15 12.22 118,763 +0.04(+0.34%)
Jun 03, 2022 12.31 12.31 12.04 12.17 128,806 -0.03(-0.22%)
Jun 02, 2022 12.22 12.31 12.12 12.20 87,455 +0.00(+0.00%)
Jun 01, 2022 12.28 12.35 12.04 12.20 162,623 -0.05(-0.45%)
May 31, 2022 12.02 12.38 12.02 12.26 379,943 +0.24(+1.99%)
May 27, 2022 12.04 12.11 11.96 12.02 245,991 +0.02(+0.17%)
May 26, 2022 11.98 12.12 11.98 12.00 198,079 +0.03(+0.29%)
May 25, 2022 11.95 12.09 11.87 11.96 186,146 +0.00(+0.00%)
May 24, 2022 11.83 11.98 11.61 11.96 223,021 +0.14(+1.16%)
May 23, 2022 11.79 12.03 11.70 11.83 120,011 +0.16(+1.35%)
May 20, 2022 11.87 11.92 11.53 11.67 141,062 -0.15(-1.27%)
May 19, 2022 11.85 11.95 11.73 11.82 131,641 -0.04(-0.35%)
May 18, 2022 12.23 12.33 11.73 11.86 189,558 -0.21(-1.70%)
May 17, 2022 11.82 12.17 11.70 12.07 201,930 +0.49(+4.19%)
May 16, 2022 12.08 12.27 11.50 11.58 365,036 -0.62(-5.05%)
May 13, 2022 11.87 12.46 11.73 12.20 670,015 +0.54(+4.64%)
May 12, 2022 11.20 11.69 11.20 11.65 504,435 +0.30(+2.65%)
May 11, 2022 10.53 11.56 10.53 11.35 509,830 +0.94(+9.07%)
May 10, 2022 10.70 10.94 10.19 10.41 474,087 +0.06(+0.60%)
May 09, 2022 10.79 10.80 10.33 10.35 261,310 -0.47(-4.30%)
May 06, 2022 10.94 11.06 10.77 10.81 147,422 -0.14(-1.25%)
May 05, 2022 11.31 11.39 10.85 10.95 146,912 -0.36(-3.20%)
May 04, 2022 11.01 11.42 10.94 11.31 224,061 +0.30(+2.73%)
May 03, 2022 10.88 11.09 10.87 11.01 136,384 +0.16(+1.45%)
May 02, 2022 10.92 11.08 10.75 10.85 176,319 -0.10(-0.87%)
Apr 29, 2022 11.34 11.35 10.94 10.95 164,641 -0.38(-3.38%)
Apr 28, 2022 11.01 11.37 10.98 11.33 134,771 +0.31(+2.86%)
Apr 27, 2022 10.92 11.15 10.91 11.02 222,948 -0.02(-0.19%)
Apr 26, 2022 11.49 11.49 11.02 11.04 144,035 -0.49(-4.21%)
Apr 25, 2022 11.56 11.61 11.33 11.53 315,210 -0.10(-0.82%)
Apr 22, 2022 11.76 11.88 11.55 11.62 255,860 -0.13(-1.11%)
Apr 21, 2022 12.15 12.38 11.69 11.75 274,186 -0.34(-2.83%)
Apr 20, 2022 12.22 12.33 12.04 12.09 192,530 -0.11(-0.90%)
Apr 19, 2022 12.30 12.47 12.20 12.20 195,124 -0.14(-1.16%)
Apr 18, 2022 12.38 12.75 12.28 12.35 372,517 -0.03(-0.28%)
Apr 14, 2022 12.43 12.48 12.33 12.38 109,800 -0.02(-0.17%)
Apr 13, 2022 12.38 12.62 12.38 12.40 127,271 -0.01(-0.11%)
Apr 12, 2022 12.52 12.52 12.31 12.41 139,849 +0.10(+0.83%)
Apr 11, 2022 12.52 12.82 12.24 12.31 133,365 -0.14(-1.10%)
Apr 08, 2022 12.45 12.63 12.33 12.45 159,013 +0.03(+0.22%)
Apr 07, 2022 12.41 12.52 12.28 12.42 176,825 +0.02(+0.17%)
Apr 06, 2022 12.85 12.86 12.38 12.40 396,300 -0.48(-3.72%)
Apr 05, 2022 13.20 13.28 12.82 12.88 220,413 -0.32(-2.44%)
Apr 04, 2022 13.28 13.41 13.10 13.20 284,789 -0.08(-0.57%)
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.