Skip to main content

Afc Gamma Inc (NQ: AFCG )

12.38 -0.13 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.83 10.83 10.51 10.54 136,142 -0.21(-1.99%)
Nov 29, 2023 10.63 10.87 10.63 10.75 77,631 +0.24(+2.30%)
Nov 28, 2023 10.76 10.76 10.49 10.51 109,633 -0.25(-2.33%)
Nov 27, 2023 10.66 10.82 10.66 10.76 87,180 +0.04(+0.35%)
Nov 24, 2023 10.73 10.83 10.67 10.72 79,871 +0.06(+0.52%)
Nov 22, 2023 10.75 10.81 10.57 10.67 77,495 -0.06(-0.52%)
Nov 21, 2023 10.49 10.76 10.48 10.72 93,824 +0.19(+1.76%)
Nov 20, 2023 10.35 10.61 10.31 10.54 93,374 +0.19(+1.88%)
Nov 17, 2023 10.39 10.44 10.18 10.34 382,687 +0.07(+0.72%)
Nov 16, 2023 10.48 10.56 10.22 10.27 90,895 -0.16(-1.51%)
Nov 15, 2023 10.43 10.68 10.36 10.43 316,623 -0.01(-0.09%)
Nov 14, 2023 9.915 10.44 9.915 10.44 141,429 +0.70(+7.15%)
Nov 13, 2023 9.990 9.999 9.693 9.739 201,286 -0.36(-3.58%)
Nov 10, 2023 10.17 10.24 9.999 10.10 175,514 -0.07(-0.73%)
Nov 09, 2023 10.09 10.34 10.09 10.18 119,052 +0.11(+1.11%)
Nov 08, 2023 10.42 10.42 10.03 10.06 143,686 -0.15(-1.46%)
Nov 07, 2023 10.09 10.37 10.04 10.21 139,565 +0.10(+1.01%)
Nov 06, 2023 10.34 10.43 10.07 10.11 63,130 -0.23(-2.24%)
Nov 03, 2023 10.35 10.58 10.30 10.34 100,438 +0.08(+0.81%)
Nov 02, 2023 9.878 10.30 9.878 10.26 148,947 +0.47(+4.84%)
Nov 01, 2023 9.795 9.897 9.665 9.785 137,527 -0.04(-0.38%)
Oct 31, 2023 10.01 10.02 9.771 9.823 77,504 -0.12(-1.21%)
Oct 30, 2023 9.860 10.05 9.849 9.943 75,265 +0.08(+0.85%)
Oct 27, 2023 9.953 9.999 9.748 9.860 103,322 -0.04(-0.38%)
Oct 26, 2023 9.758 9.961 9.758 9.897 104,726 +0.11(+1.14%)
Oct 25, 2023 9.962 9.990 9.739 9.785 86,578 -0.18(-1.77%)
Oct 24, 2023 10.18 10.25 9.878 9.962 91,286 -0.19(-1.83%)
Oct 23, 2023 10.28 10.33 10.12 10.15 89,573 -0.17(-1.62%)
Oct 20, 2023 10.52 10.52 10.31 10.31 101,017 -0.16(-1.51%)
Oct 19, 2023 10.49 10.66 10.44 10.47 89,497 -0.04(-0.35%)
Oct 18, 2023 10.83 10.83 10.49 10.51 56,733 -0.37(-3.41%)
Oct 17, 2023 10.68 10.92 10.68 10.88 102,941 +0.15(+1.38%)
Oct 16, 2023 10.68 10.93 10.66 10.73 117,834 +0.11(+1.05%)
Oct 13, 2023 10.86 10.88 10.59 10.62 91,062 -0.13(-1.21%)
Oct 12, 2023 10.88 10.88 10.65 10.75 84,449 -0.15(-1.36%)
Oct 11, 2023 10.81 11.03 10.81 10.90 76,424 +0.14(+1.29%)
Oct 10, 2023 10.65 10.92 10.65 10.76 106,634 +0.11(+1.05%)
Oct 09, 2023 10.48 10.65 10.36 10.65 142,715 +0.03(+0.26%)
Oct 06, 2023 10.49 10.74 10.44 10.62 83,426 +0.01(+0.09%)
Oct 05, 2023 10.38 10.69 10.31 10.61 148,507 +0.23(+2.24%)
Oct 04, 2023 10.18 10.41 10.10 10.38 203,082 +0.16(+1.54%)
Oct 03, 2023 10.32 10.38 9.897 10.22 427,898 -0.19(-1.87%)
Oct 02, 2023 10.87 10.95 10.36 10.42 184,909 -0.48(-4.43%)
Sep 29, 2023 10.84 11.13 10.78 10.90 172,509 +0.54(+5.20%)
Sep 28, 2023 10.68 10.76 10.27 10.36 229,130 -0.33(-3.08%)
Sep 27, 2023 10.59 10.87 10.52 10.69 238,993 +0.20(+1.88%)
Sep 26, 2023 10.66 10.77 10.49 10.49 121,972 -0.21(-1.92%)
Sep 25, 2023 10.70 10.74 10.66 10.70 228,341 +0.04(+0.40%)
Sep 22, 2023 10.84 10.89 10.62 10.66 208,246 -0.19(-1.74%)
Sep 21, 2023 10.95 11.02 10.82 10.84 122,666 -0.13(-1.17%)
Sep 20, 2023 11.01 11.19 10.94 10.97 180,683 -0.01(-0.08%)
Sep 19, 2023 11.21 11.25 10.96 10.98 171,983 -0.21(-1.91%)
Sep 18, 2023 11.14 11.26 10.96 11.20 133,242 +0.13(+1.16%)
Sep 15, 2023 10.94 11.28 10.94 11.07 279,925 +0.22(+2.01%)
Sep 14, 2023 10.97 11.05 10.71 10.85 179,266 -0.02(-0.20%)
Sep 13, 2023 11.14 11.15 10.85 10.87 130,406 -0.25(-2.23%)
Sep 12, 2023 11.40 11.42 11.04 11.12 183,262 -0.27(-2.33%)
Sep 11, 2023 11.26 11.41 11.04 11.38 113,761 +0.11(+0.99%)
Sep 08, 2023 11.04 11.31 10.94 11.27 68,336 +0.23(+2.09%)
Sep 07, 2023 11.08 11.22 10.99 11.04 137,312 -0.04(-0.39%)
Sep 06, 2023 11.15 11.37 11.01 11.08 123,811 -0.07(-0.61%)
Sep 05, 2023 11.29 11.45 11.14 11.15 91,673 -0.17(-1.51%)
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.