Skip to main content

Afc Gamma Inc (NQ: AFCG )

11.24 -0.04 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 11.26 11.40 10.89 11.24 155,589 -0.04(-0.35%)
Feb 22, 2024 11.46 11.46 11.20 11.28 114,241 -0.15(-1.31%)
Feb 21, 2024 11.27 11.52 11.27 11.43 116,544 +0.21(+1.87%)
Feb 20, 2024 11.59 11.72 11.12 11.22 288,658 -0.49(-4.18%)
Feb 16, 2024 11.69 11.84 11.58 11.71 176,789 +0.01(+0.09%)
Feb 15, 2024 11.36 11.72 11.34 11.70 131,977 +0.43(+3.82%)
Feb 14, 2024 11.31 11.39 11.17 11.27 106,963 +0.07(+0.63%)
Feb 13, 2024 11.25 11.32 11.09 11.20 198,416 -0.33(-2.86%)
Feb 12, 2024 11.35 11.56 11.35 11.53 165,609 +0.20(+1.77%)
Feb 09, 2024 11.35 11.50 11.29 11.33 104,838 +0.00(+0.00%)
Feb 08, 2024 11.21 11.41 11.21 11.33 67,536 +0.09(+0.80%)
Feb 07, 2024 11.51 11.51 11.22 11.24 105,076 -0.30(-2.64%)
Feb 06, 2024 11.44 11.61 11.42 11.54 140,721 +0.11(+0.92%)
Feb 05, 2024 11.63 11.63 11.18 11.44 174,926 -0.20(-1.72%)
Feb 02, 2024 11.76 11.90 11.62 11.64 97,220 -0.34(-2.84%)
Feb 01, 2024 11.75 12.02 11.59 11.98 126,424 +0.32(+2.74%)
Jan 31, 2024 11.81 11.92 11.62 11.66 108,903 -0.23(-1.93%)
Jan 30, 2024 12.00 12.00 11.81 11.89 68,550 -0.07(-0.59%)
Jan 29, 2024 11.92 12.10 11.85 11.96 171,619 +0.04(+0.34%)
Jan 26, 2024 12.03 12.18 11.90 11.92 82,167 -0.01(-0.08%)
Jan 25, 2024 11.84 11.96 11.76 11.93 85,001 +0.23(+1.97%)
Jan 24, 2024 12.04 12.04 11.69 11.70 127,313 -0.23(-1.93%)
Jan 23, 2024 12.14 12.14 11.89 11.93 71,205 -0.17(-1.40%)
Jan 22, 2024 11.90 12.13 11.85 12.10 144,869 +0.27(+2.28%)
Jan 19, 2024 11.70 11.83 11.52 11.83 72,495 +0.16(+1.37%)
Jan 18, 2024 11.80 11.80 11.54 11.67 66,372 -0.04(-0.34%)
Jan 17, 2024 11.80 11.88 11.66 11.71 90,553 -0.19(-1.60%)
Jan 16, 2024 12.00 12.14 11.83 11.90 138,084 -0.12(-1.00%)
Jan 12, 2024 12.19 12.25 11.96 12.02 110,527 -0.03(-0.25%)
Jan 11, 2024 12.08 12.18 11.94 12.05 97,781 -0.05(-0.41%)
Jan 10, 2024 11.90 12.20 11.90 12.10 131,086 +0.20(+1.68%)
Jan 09, 2024 12.03 12.07 11.87 11.90 120,885 -0.13(-1.08%)
Jan 08, 2024 11.96 12.06 11.86 12.03 119,452 +0.07(+0.59%)
Jan 05, 2024 11.98 12.15 11.94 11.96 90,831 -0.01(-0.08%)
Jan 04, 2024 11.91 12.08 11.89 11.97 99,963 +0.08(+0.67%)
Jan 03, 2024 12.05 12.07 11.83 11.89 117,698 -0.19(-1.57%)
Jan 02, 2024 11.94 12.29 11.88 12.08 218,909 +0.05(+0.42%)
Dec 29, 2023 12.20 12.37 11.95 12.03 201,311 -0.17(-1.39%)
Dec 28, 2023 12.74 12.74 12.11 12.20 311,094 -0.54(-4.24%)
Dec 27, 2023 12.65 12.87 12.55 12.74 215,453 +0.13(+0.99%)
Dec 26, 2023 12.44 12.77 12.44 12.61 278,367 +0.40(+3.31%)
Dec 22, 2023 12.48 12.50 12.17 12.21 179,782 -0.24(-1.93%)
Dec 21, 2023 12.13 12.48 12.09 12.45 239,651 +0.45(+3.77%)
Dec 20, 2023 12.06 12.42 11.94 12.00 458,055 +0.04(+0.32%)
Dec 19, 2023 11.91 12.11 11.85 11.96 277,293 +0.12(+0.98%)
Dec 18, 2023 12.00 12.13 11.75 11.84 230,979 +0.11(+0.90%)
Dec 15, 2023 11.84 11.92 11.54 11.74 286,312 +0.04(+0.33%)
Dec 14, 2023 11.97 12.05 11.52 11.70 150,655 -0.17(-1.46%)
Dec 13, 2023 11.46 11.88 11.29 11.87 117,308 +0.39(+3.36%)
Dec 12, 2023 11.54 11.66 11.42 11.49 62,500 -0.10(-0.83%)
Dec 11, 2023 11.71 11.81 11.45 11.58 170,736 -0.26(-2.20%)
Dec 08, 2023 11.76 11.96 11.76 11.84 105,490 +0.11(+0.90%)
Dec 07, 2023 11.26 11.78 11.23 11.74 141,328 +0.50(+4.46%)
Dec 06, 2023 11.30 11.36 11.15 11.24 81,400 +0.06(+0.52%)
Dec 05, 2023 11.38 11.38 11.16 11.18 43,648 -0.17(-1.53%)
Dec 04, 2023 11.19 11.42 11.15 11.35 68,554 +0.12(+1.03%)
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.