Skip to main content

Afc Gamma Inc (NQ: AFCG )

11.66 +0.31 (+2.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 11.31 11.67 11.30 11.66 110,498 +0.31(+2.73%)
Nov 30, 2023 11.66 11.66 11.32 11.35 126,396 -0.23(-1.99%)
Nov 29, 2023 11.45 11.71 11.45 11.58 72,074 +0.26(+2.30%)
Nov 28, 2023 11.59 11.59 11.30 11.32 101,785 -0.27(-2.33%)
Nov 27, 2023 11.48 11.65 11.48 11.59 80,939 +0.04(+0.35%)
Nov 24, 2023 11.56 11.66 11.49 11.55 74,153 +0.06(+0.52%)
Nov 22, 2023 11.58 11.64 11.38 11.49 71,947 -0.06(-0.52%)
Nov 21, 2023 11.30 11.59 11.29 11.55 87,107 +0.20(+1.76%)
Nov 20, 2023 11.15 11.43 11.11 11.35 86,690 +0.21(+1.89%)
Nov 17, 2023 11.19 11.24 10.97 11.14 355,290 +0.08(+0.72%)
Nov 16, 2023 11.29 11.37 11.01 11.06 84,388 -0.17(-1.51%)
Nov 15, 2023 11.23 11.50 11.16 11.23 293,956 -0.01(-0.09%)
Nov 14, 2023 10.68 11.24 10.68 11.24 131,304 +0.75(+7.15%)
Nov 13, 2023 10.76 10.77 10.44 10.49 186,876 -0.39(-3.58%)
Nov 10, 2023 10.95 11.02 10.77 10.88 162,949 -0.08(-0.73%)
Nov 09, 2023 10.87 11.14 10.87 10.96 110,529 +0.12(+1.11%)
Nov 08, 2023 11.22 11.22 10.80 10.84 133,400 -0.16(-1.45%)
Nov 07, 2023 10.87 11.17 10.81 11.00 129,574 +0.11(+1.01%)
Nov 06, 2023 11.14 11.23 10.85 10.89 58,611 -0.25(-2.24%)
Nov 03, 2023 11.15 11.39 11.09 11.14 93,248 +0.09(+0.81%)
Nov 02, 2023 10.64 11.09 10.64 11.05 138,284 +0.51(+4.84%)
Nov 01, 2023 10.55 10.66 10.41 10.54 127,682 -0.04(-0.38%)
Oct 31, 2023 10.78 10.79 10.53 10.58 71,956 -0.13(-1.21%)
Oct 30, 2023 10.62 10.83 10.61 10.71 69,877 +0.09(+0.85%)
Oct 27, 2023 10.72 10.77 10.50 10.62 95,925 -0.04(-0.38%)
Oct 26, 2023 10.51 10.73 10.51 10.66 97,229 +0.12(+1.14%)
Oct 25, 2023 10.73 10.76 10.49 10.54 80,380 -0.19(-1.77%)
Oct 24, 2023 10.97 11.04 10.64 10.73 84,751 -0.20(-1.83%)
Oct 23, 2023 11.07 11.13 10.89 10.93 83,161 -0.18(-1.62%)
Oct 20, 2023 11.33 11.33 11.10 11.11 93,785 -0.17(-1.51%)
Oct 19, 2023 11.30 11.48 11.25 11.28 83,090 -0.04(-0.35%)
Oct 18, 2023 11.66 11.66 11.30 11.32 52,672 -0.40(-3.41%)
Oct 17, 2023 11.50 11.76 11.50 11.72 95,572 +0.16(+1.38%)
Oct 16, 2023 11.50 11.77 11.48 11.56 109,398 +0.12(+1.05%)
Oct 13, 2023 11.70 11.71 11.41 11.44 84,543 -0.14(-1.21%)
Oct 12, 2023 11.72 11.72 11.47 11.58 78,404 -0.16(-1.36%)
Oct 11, 2023 11.64 11.88 11.64 11.74 70,953 +0.15(+1.29%)
Oct 10, 2023 11.47 11.76 11.47 11.59 99,000 +0.12(+1.05%)
Oct 09, 2023 11.29 11.47 11.16 11.47 132,498 +0.03(+0.26%)
Oct 06, 2023 11.30 11.57 11.25 11.44 77,454 +0.01(+0.09%)
Oct 05, 2023 11.18 11.52 11.11 11.43 137,875 +0.25(+2.24%)
Oct 04, 2023 10.96 11.21 10.88 11.18 188,543 +0.17(+1.54%)
Oct 03, 2023 11.12 11.18 10.66 11.01 397,264 -0.21(-1.87%)
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.