Skip to main content

Afc Gamma Inc (NQ: AFCG )

12.49 -0.02 (-0.16%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 14.45 14.72 14.31 14.62 91,890 +0.16(+1.08%)
Sep 29, 2021 14.68 14.76 14.32 14.46 253,230 -0.23(-1.57%)
Sep 28, 2021 14.90 15.04 14.65 14.69 78,582 -0.30(-1.99%)
Sep 27, 2021 14.71 15.24 14.71 14.99 165,767 +0.29(+1.94%)
Sep 24, 2021 14.88 14.94 14.70 14.70 81,955 -0.21(-1.38%)
Sep 23, 2021 14.83 15.12 14.69 14.91 110,637 +0.15(+1.03%)
Sep 22, 2021 14.64 14.85 14.64 14.76 202,567 +0.15(+1.00%)
Sep 21, 2021 14.44 15.19 14.14 14.61 207,271 +0.26(+1.80%)
Sep 20, 2021 14.48 14.55 13.95 14.35 155,643 -0.15(-1.05%)
Sep 17, 2021 14.94 15.01 14.50 14.50 539,929 -0.44(-2.93%)
Sep 16, 2021 14.39 15.12 14.32 14.94 282,264 +0.57(+3.97%)
Sep 15, 2021 14.00 14.50 13.92 14.37 321,921 +0.62(+4.49%)
Sep 14, 2021 13.95 14.10 13.72 13.75 69,440 -0.15(-1.05%)
Sep 13, 2021 14.03 14.09 13.83 13.90 71,881 -0.02(-0.14%)
Sep 10, 2021 14.04 14.09 13.88 13.92 111,744 -0.09(-0.62%)
Sep 09, 2021 13.91 14.21 13.91 14.01 108,647 +0.09(+0.62%)
Sep 08, 2021 14.54 14.69 13.88 13.92 136,540 -0.69(-4.73%)
Sep 07, 2021 14.19 14.81 14.19 14.61 150,183 +0.42(+2.95%)
Sep 03, 2021 14.43 14.46 14.19 14.19 53,493 -0.18(-1.25%)
Sep 02, 2021 14.26 14.48 14.05 14.37 138,778 +0.11(+0.79%)
Sep 01, 2021 14.18 14.34 14.02 14.26 169,897 +0.11(+0.75%)
Aug 31, 2021 14.07 14.17 13.88 14.15 267,737 +0.14(+0.99%)
Aug 30, 2021 14.20 14.27 13.89 14.01 177,517 -0.14(-0.99%)
Aug 27, 2021 13.91 14.17 13.88 14.15 131,043 +0.29(+2.06%)
Aug 26, 2021 14.16 14.23 13.85 13.87 116,260 -0.15(-1.09%)
Aug 25, 2021 13.98 14.07 13.89 14.02 175,898 +0.04(+0.28%)
Aug 24, 2021 13.89 14.04 13.82 13.98 162,124 +0.15(+1.11%)
Aug 23, 2021 13.65 13.93 13.54 13.83 127,298 +0.43(+3.22%)
Aug 20, 2021 13.28 13.47 13.27 13.39 97,087 +0.05(+0.40%)
Aug 19, 2021 13.93 13.95 13.18 13.34 251,246 -0.54(-3.88%)
Aug 18, 2021 13.57 13.98 13.46 13.88 491,040 +0.27(+2.00%)
Aug 17, 2021 13.85 13.99 13.25 13.61 310,097 -0.29(-2.06%)
Aug 16, 2021 14.28 14.28 13.75 13.89 337,468 +0.04(+0.29%)
Aug 13, 2021 13.93 14.29 13.57 13.85 668,202 -0.07(-0.52%)
Aug 12, 2021 13.93 14.25 13.78 13.93 141,903 -0.03(-0.19%)
Aug 11, 2021 13.78 14.15 13.43 13.95 304,759 +0.54(+4.01%)
Aug 10, 2021 13.67 13.67 13.34 13.41 122,473 -0.13(-0.98%)
Aug 09, 2021 13.54 13.73 13.44 13.55 138,013 +0.01(+0.05%)
Aug 06, 2021 13.69 13.69 13.32 13.54 143,180 -0.02(-0.15%)
Aug 05, 2021 13.41 14.47 13.29 13.56 382,860 +0.09(+0.64%)
Aug 04, 2021 13.47 13.60 13.45 13.47 210,620 -0.07(-0.49%)
Aug 03, 2021 14.05 14.28 13.43 13.54 253,622 -0.50(-3.59%)
Aug 02, 2021 14.17 14.36 13.96 14.05 242,602 -0.09(-0.61%)
Jul 30, 2021 14.21 14.55 14.01 14.13 195,695 -0.15(-1.02%)
Jul 29, 2021 14.26 14.42 14.21 14.28 204,034 +0.07(+0.47%)
Jul 28, 2021 14.22 14.53 14.17 14.21 145,387 +0.04(+0.28%)
Jul 27, 2021 14.48 14.48 14.07 14.17 161,275 -0.31(-2.11%)
Jul 26, 2021 14.28 14.55 14.26 14.48 268,966 +0.53(+3.81%)
Jul 23, 2021 14.26 14.36 13.90 13.95 247,468 -0.18(-1.27%)
Jul 22, 2021 13.91 14.24 13.76 14.13 175,738 +0.28(+2.01%)
Jul 21, 2021 13.36 13.90 13.30 13.85 240,991 +0.50(+3.78%)
Jul 20, 2021 13.53 13.57 13.28 13.34 292,875 -0.10(-0.74%)
Jul 19, 2021 13.39 13.49 13.23 13.44 220,673 +0.04(+0.30%)
Jul 16, 2021 13.88 13.88 13.30 13.40 279,922 -0.40(-2.89%)
Jul 15, 2021 14.34 14.34 13.50 13.80 266,040 -0.52(-3.62%)
Jul 14, 2021 14.40 14.56 14.19 14.32 200,717 -0.07(-0.51%)
Jul 13, 2021 14.32 14.46 14.19 14.39 155,520 +0.04(+0.28%)
Jul 12, 2021 14.19 14.40 13.98 14.35 186,466 +0.13(+0.93%)
Jul 09, 2021 14.05 14.52 13.96 14.22 151,989 +0.21(+1.52%)
Jul 08, 2021 14.32 14.39 13.96 14.01 150,298 -0.43(-2.95%)
Jul 07, 2021 14.44 14.50 14.28 14.43 340,323 +0.06(+0.42%)
Jul 06, 2021 14.48 14.68 14.28 14.37 198,871 +0.12(+0.84%)
Jul 02, 2021 13.91 14.31 13.85 14.25 298,996 +0.42(+3.02%)
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.