Skip to main content

Afc Gamma Inc (NQ: AFCG )

12.56 +0.05 (+0.40%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 9.675 9.717 9.411 9.469 121,580 -0.24(-2.47%)
May 30, 2023 9.585 9.781 9.576 9.708 171,449 +0.17(+1.82%)
May 26, 2023 9.453 9.618 9.287 9.535 114,235 +0.11(+1.14%)
May 25, 2023 9.494 9.527 9.287 9.428 200,949 -0.07(-0.78%)
May 24, 2023 9.750 9.781 9.494 9.502 123,015 -0.21(-2.21%)
May 23, 2023 9.700 9.989 9.684 9.717 167,954 +0.07(+0.77%)
May 22, 2023 9.386 9.874 9.329 9.642 267,945 +0.27(+2.91%)
May 19, 2023 9.453 9.543 9.287 9.370 294,999 +0.00(+0.00%)
May 18, 2023 9.197 9.510 8.998 9.370 733,460 +0.46(+5.19%)
May 17, 2023 8.850 9.065 8.627 8.908 274,769 +0.08(+0.94%)
May 16, 2023 8.891 9.162 8.681 8.825 529,064 +0.17(+2.00%)
May 15, 2023 8.635 8.767 8.487 8.652 289,768 +0.11(+1.26%)
May 12, 2023 8.544 8.792 8.435 8.544 438,944 +0.00(+0.00%)
May 11, 2023 8.264 8.668 8.181 8.544 518,203 -0.13(-1.52%)
May 10, 2023 9.386 9.386 8.487 8.677 454,500 -0.22(-2.50%)
May 09, 2023 9.056 9.164 8.891 8.899 269,132 -0.24(-2.62%)
May 08, 2023 9.304 9.304 8.982 9.139 142,302 -0.07(-0.81%)
May 05, 2023 9.155 9.271 8.941 9.213 171,909 +0.19(+2.10%)
May 04, 2023 9.444 9.453 9.010 9.023 185,323 -0.42(-4.46%)
May 03, 2023 9.444 9.808 9.386 9.444 199,693 +0.05(+0.53%)
May 02, 2023 9.816 9.849 9.271 9.395 195,508 -0.44(-4.45%)
May 01, 2023 10.06 10.16 9.675 9.832 142,765 -0.17(-1.73%)
Apr 28, 2023 9.890 10.01 9.882 10.01 96,917 +0.12(+1.17%)
Apr 27, 2023 9.741 10.00 9.675 9.890 110,024 +0.16(+1.61%)
Apr 26, 2023 9.642 9.779 9.576 9.733 93,828 +0.02(+0.26%)
Apr 25, 2023 9.733 9.820 9.601 9.708 67,809 -0.10(-1.01%)
Apr 24, 2023 9.717 9.857 9.676 9.808 104,617 -0.01(-0.08%)
Apr 21, 2023 9.717 9.849 9.692 9.816 73,015 +0.09(+0.93%)
Apr 20, 2023 9.741 9.775 9.651 9.725 79,467 -0.04(-0.42%)
Apr 19, 2023 9.601 9.865 9.543 9.766 97,147 +0.16(+1.63%)
Apr 18, 2023 9.865 9.865 9.576 9.609 104,062 -0.23(-2.35%)
Apr 17, 2023 9.609 9.898 9.609 9.841 175,227 +0.25(+2.58%)
Apr 14, 2023 9.741 9.824 9.461 9.593 148,658 -0.05(-0.51%)
Apr 13, 2023 9.420 9.692 9.312 9.642 119,876 +0.26(+2.82%)
Apr 12, 2023 9.312 9.568 9.288 9.378 204,285 +0.11(+1.16%)
Apr 11, 2023 9.453 9.453 9.164 9.271 229,727 -0.12(-1.23%)
Apr 10, 2023 9.593 9.593 9.155 9.386 224,369 -0.10(-1.04%)
Apr 06, 2023 9.453 9.611 9.420 9.486 220,401 +0.06(+0.61%)
Apr 05, 2023 9.510 9.552 9.370 9.428 276,610 -0.18(-1.89%)
Apr 04, 2023 9.841 9.882 9.535 9.609 296,636 -0.25(-2.51%)
Apr 03, 2023 10.07 10.10 9.758 9.857 208,877 -0.18(-1.81%)
Mar 31, 2023 9.923 10.06 9.915 10.04 157,401 +0.12(+1.25%)
Mar 30, 2023 10.10 10.16 9.824 9.915 185,543 -0.12(-1.15%)
Mar 29, 2023 10.14 10.14 9.959 10.03 207,584 -0.02(-0.16%)
Mar 28, 2023 9.825 10.10 9.794 10.05 212,383 +0.21(+2.08%)
Mar 27, 2023 9.841 9.967 9.723 9.841 150,028 +0.16(+1.63%)
Mar 24, 2023 9.510 9.683 9.360 9.683 184,377 +0.17(+1.83%)
Mar 23, 2023 9.620 9.817 9.439 9.510 183,837 -0.07(-0.74%)
Mar 22, 2023 10.04 10.04 9.565 9.581 216,755 -0.40(-4.03%)
Mar 21, 2023 9.612 10.05 9.612 9.983 222,309 +0.43(+4.46%)
Mar 20, 2023 9.517 9.652 9.470 9.557 198,747 +0.07(+0.75%)
Mar 17, 2023 9.533 9.632 9.383 9.486 420,460 -0.24(-2.51%)
Mar 16, 2023 9.707 9.865 9.409 9.731 267,694 -0.02(-0.16%)
Mar 15, 2023 9.549 9.786 9.344 9.746 374,237 +0.04(+0.41%)
Mar 14, 2023 10.15 10.43 9.517 9.707 573,777 -0.21(-2.15%)
Mar 13, 2023 10.05 10.28 9.731 9.920 293,990 -0.34(-3.31%)
Mar 10, 2023 11.05 11.08 10.01 10.26 1,110,077 -0.79(-7.14%)
Mar 09, 2023 11.25 11.35 11.02 11.05 281,470 -0.17(-1.48%)
Mar 08, 2023 12.11 12.13 10.90 11.21 1,078,227 -0.98(-8.03%)
Mar 07, 2023 12.62 12.62 12.10 12.19 388,538 +0.04(+0.33%)
Mar 06, 2023 12.23 12.30 12.15 12.15 181,790 -0.09(-0.71%)
Mar 03, 2023 12.29 12.29 12.12 12.24 182,661 +0.06(+0.45%)
Mar 02, 2023 12.26 12.39 12.14 12.18 159,258 -0.12(-0.96%)
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.