Skip to main content

Afc Gamma Inc (NQ: AFCG )

12.46 -0.05 (-0.40%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 11.41 11.43 11.21 11.32 106,567 -0.03(-0.23%)
Aug 31, 2023 11.55 11.69 11.31 11.35 184,225 -0.23(-2.00%)
Aug 30, 2023 11.21 11.67 11.21 11.58 169,088 +0.37(+3.28%)
Aug 29, 2023 11.20 11.43 11.13 11.21 148,036 +0.03(+0.23%)
Aug 28, 2023 11.10 11.28 11.09 11.19 67,929 +0.09(+0.85%)
Aug 25, 2023 11.08 11.20 10.97 11.09 77,137 +0.02(+0.16%)
Aug 24, 2023 11.05 11.21 10.88 11.08 135,196 -0.01(-0.08%)
Aug 23, 2023 10.89 11.14 10.83 11.08 136,008 +0.24(+2.21%)
Aug 22, 2023 10.71 11.09 10.70 10.84 289,062 +0.26(+2.42%)
Aug 21, 2023 10.39 10.66 10.30 10.59 177,252 +0.13(+1.23%)
Aug 18, 2023 10.54 10.58 10.34 10.46 213,180 -0.14(-1.29%)
Aug 17, 2023 10.70 10.77 10.57 10.60 162,120 -0.17(-1.59%)
Aug 16, 2023 10.96 11.22 10.74 10.77 138,569 -0.21(-1.95%)
Aug 15, 2023 11.13 11.13 10.89 10.98 79,533 -0.12(-1.08%)
Aug 14, 2023 10.96 11.20 10.96 11.10 64,603 +0.05(+0.46%)
Aug 11, 2023 11.23 11.39 11.02 11.05 96,064 -0.22(-1.97%)
Aug 10, 2023 11.09 11.35 11.04 11.27 100,742 +0.18(+1.62%)
Aug 09, 2023 11.14 11.14 10.70 11.09 285,235 -0.08(-0.69%)
Aug 08, 2023 11.44 11.53 11.16 11.17 191,513 -0.27(-2.39%)
Aug 07, 2023 11.80 11.89 11.31 11.44 251,742 -0.36(-3.05%)
Aug 04, 2023 11.62 11.90 11.44 11.80 87,058 +0.16(+1.40%)
Aug 03, 2023 11.60 11.83 11.45 11.64 91,639 +0.09(+0.81%)
Aug 02, 2023 11.87 11.88 11.45 11.55 161,902 -0.39(-3.23%)
Aug 01, 2023 11.81 12.03 11.75 11.93 95,004 +0.10(+0.87%)
Jul 31, 2023 12.21 12.26 11.67 11.83 406,510 -0.36(-2.95%)
Jul 28, 2023 12.24 12.31 12.13 12.19 118,657 +0.06(+0.49%)
Jul 27, 2023 12.38 12.50 12.07 12.13 219,956 -0.13(-1.05%)
Jul 26, 2023 12.12 12.40 12.08 12.26 189,988 +0.14(+1.13%)
Jul 25, 2023 11.34 12.34 11.34 12.12 586,240 +0.88(+7.84%)
Jul 24, 2023 10.96 11.29 10.96 11.24 97,413 +0.29(+2.66%)
Jul 21, 2023 11.24 11.26 10.93 10.95 92,205 -0.28(-2.52%)
Jul 20, 2023 11.28 11.33 11.10 11.23 80,071 -0.06(-0.53%)
Jul 19, 2023 11.37 11.51 11.26 11.29 81,148 -0.08(-0.68%)
Jul 18, 2023 11.21 11.46 11.20 11.37 104,809 +0.13(+1.14%)
Jul 17, 2023 10.83 11.25 10.83 11.24 163,882 +0.38(+3.47%)
Jul 14, 2023 11.07 11.07 10.79 10.86 143,069 -0.13(-1.17%)
Jul 13, 2023 10.96 11.11 10.94 10.99 73,591 +0.03(+0.23%)
Jul 12, 2023 11.00 11.20 10.96 10.96 206,882 +0.01(+0.08%)
Jul 11, 2023 10.85 11.00 10.73 10.96 112,284 +0.10(+0.95%)
Jul 10, 2023 10.79 10.90 10.73 10.85 97,065 +0.03(+0.32%)
Jul 07, 2023 10.73 10.95 10.73 10.82 179,693 +0.07(+0.64%)
Jul 06, 2023 10.74 10.85 10.53 10.75 81,164 -0.01(-0.08%)
Jul 05, 2023 10.78 10.93 10.62 10.76 123,632 -0.02(-0.16%)
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.