Skip to main content

Afc Gamma Inc (NQ: AFCG )

12.38 -0.13 (-1.04%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.65 12.87 12.45 12.51 286,383 -0.12(-0.95%)
Mar 26, 2024 12.62 12.79 12.55 12.63 288,592 +0.09(+0.69%)
Mar 25, 2024 12.54 12.70 12.53 12.54 237,321 -0.01(-0.08%)
Mar 22, 2024 12.63 12.72 12.52 12.55 172,678 -0.06(-0.46%)
Mar 21, 2024 12.52 12.71 12.48 12.61 162,571 +0.14(+1.16%)
Mar 20, 2024 12.14 12.53 12.14 12.47 132,027 +0.30(+2.45%)
Mar 19, 2024 12.20 12.27 12.12 12.17 64,638 +0.00(+0.00%)
Mar 18, 2024 11.93 12.37 11.93 12.17 159,993 +0.12(+0.96%)
Mar 15, 2024 11.93 12.12 11.84 12.05 197,329 +0.18(+1.54%)
Mar 14, 2024 11.97 12.05 11.75 11.87 157,824 -0.11(-0.89%)
Mar 13, 2024 11.97 12.16 11.95 11.97 91,093 +0.04(+0.32%)
Mar 12, 2024 11.74 12.09 11.68 11.94 147,144 +0.19(+1.60%)
Mar 11, 2024 11.51 11.93 11.45 11.75 196,688 +0.31(+2.74%)
Mar 08, 2024 11.26 11.49 11.24 11.44 127,659 +0.25(+2.24%)
Mar 07, 2024 10.79 11.18 10.79 11.18 111,553 +0.21(+1.93%)
Mar 06, 2024 10.95 11.07 10.92 10.97 68,111 +0.02(+0.18%)
Mar 05, 2024 10.92 11.02 10.88 10.95 88,479 +0.04(+0.35%)
Mar 04, 2024 10.92 11.10 10.89 10.92 117,496 -0.18(-1.65%)
Mar 01, 2024 11.13 11.20 10.93 11.10 71,852 +0.02(+0.17%)
Feb 29, 2024 10.97 11.10 10.92 11.08 80,266 +0.26(+2.40%)
Feb 28, 2024 10.84 10.96 10.80 10.82 71,897 -0.09(-0.80%)
Feb 27, 2024 10.85 10.92 10.82 10.91 47,959 +0.12(+1.07%)
Feb 26, 2024 10.80 10.92 10.77 10.79 118,435 -0.04(-0.36%)
Feb 23, 2024 10.85 10.98 10.49 10.83 161,502 -0.04(-0.35%)
Feb 22, 2024 11.04 11.04 10.79 10.87 118,582 -0.14(-1.31%)
Feb 21, 2024 10.86 11.10 10.85 11.01 120,973 +0.20(+1.87%)
Feb 20, 2024 11.17 11.29 10.71 10.81 299,628 -0.47(-4.18%)
Feb 16, 2024 11.26 11.41 11.16 11.28 183,507 +0.01(+0.09%)
Feb 15, 2024 10.94 11.29 10.92 11.27 136,992 +0.41(+3.81%)
Feb 14, 2024 10.90 10.97 10.76 10.86 111,028 +0.07(+0.63%)
Feb 13, 2024 10.84 10.91 10.68 10.79 205,956 -0.32(-2.86%)
Feb 12, 2024 10.93 11.14 10.93 11.11 171,902 +0.19(+1.76%)
Feb 09, 2024 10.93 11.08 10.88 10.92 108,822 +0.00(+0.00%)
Feb 08, 2024 10.80 10.99 10.80 10.92 70,102 +0.09(+0.80%)
Feb 07, 2024 11.09 11.09 10.81 10.83 109,069 -0.29(-2.64%)
Feb 06, 2024 11.02 11.18 11.00 11.12 146,069 +0.10(+0.92%)
Feb 05, 2024 11.20 11.20 10.77 11.02 181,574 -0.19(-1.72%)
Feb 02, 2024 11.33 11.46 11.19 11.21 100,914 -0.33(-2.84%)
Feb 01, 2024 11.32 11.58 11.17 11.54 131,228 +0.31(+2.74%)
Jan 31, 2024 11.38 11.48 11.19 11.23 113,041 -0.22(-1.93%)
Jan 30, 2024 11.56 11.56 11.38 11.45 71,155 -0.07(-0.58%)
Jan 29, 2024 11.48 11.66 11.42 11.52 178,141 +0.04(+0.34%)
Jan 26, 2024 11.59 11.73 11.46 11.48 85,289 -0.01(-0.08%)
Jan 25, 2024 11.41 11.52 11.33 11.49 88,231 +0.22(+1.97%)
Jan 24, 2024 11.60 11.60 11.26 11.27 132,151 -0.22(-1.93%)
Jan 23, 2024 11.70 11.70 11.45 11.49 73,911 -0.16(-1.41%)
Jan 22, 2024 11.46 11.69 11.42 11.66 150,374 +0.26(+2.28%)
Jan 19, 2024 11.27 11.40 11.10 11.40 75,250 +0.15(+1.37%)
Jan 18, 2024 11.37 11.37 11.12 11.24 68,894 -0.04(-0.34%)
Jan 17, 2024 11.37 11.45 11.23 11.28 93,994 -0.18(-1.60%)
Jan 16, 2024 11.56 11.70 11.40 11.46 143,331 -0.12(-1.00%)
Jan 12, 2024 11.74 11.80 11.52 11.58 114,727 -0.03(-0.25%)
Jan 11, 2024 11.64 11.73 11.50 11.61 101,497 -0.05(-0.41%)
Jan 10, 2024 11.46 11.75 11.46 11.66 136,067 +0.19(+1.68%)
Jan 09, 2024 11.59 11.63 11.44 11.46 125,479 -0.13(-1.08%)
Jan 08, 2024 11.52 11.62 11.43 11.59 123,991 +0.07(+0.58%)
Jan 05, 2024 11.54 11.71 11.50 11.52 94,283 -0.01(-0.08%)
Jan 04, 2024 11.47 11.64 11.45 11.53 103,762 +0.08(+0.67%)
Jan 03, 2024 11.61 11.63 11.40 11.45 122,171 -0.18(-1.57%)
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.