Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Afc Gamma Inc (NQ: AFCG )

10.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 8.258 8.356 8.081 8.111 257,766 -0.17(-2.00%)
Aug 30, 2023 8.014 8.338 8.014 8.277 236,586 +0.26(+3.28%)
Aug 29, 2023 8.001 8.166 7.952 8.014 207,132 +0.02(+0.23%)
Aug 28, 2023 7.934 8.061 7.928 7.995 95,046 +0.07(+0.85%)
Aug 25, 2023 7.922 8.001 7.842 7.928 107,930 +0.01(+0.15%)
Aug 24, 2023 7.897 8.014 7.776 7.916 189,166 -0.01(-0.08%)
Aug 23, 2023 7.781 7.958 7.738 7.922 190,302 +0.17(+2.21%)
Aug 22, 2023 7.653 7.928 7.647 7.750 404,454 +0.18(+2.43%)
Aug 21, 2023 7.426 7.622 7.359 7.567 248,010 +0.09(+1.23%)
Aug 18, 2023 7.530 7.564 7.390 7.475 298,280 -0.10(-1.29%)
Aug 17, 2023 7.646 7.695 7.552 7.573 226,837 -0.12(-1.59%)
Aug 16, 2023 7.830 8.020 7.677 7.695 193,886 -0.15(-1.95%)
Aug 15, 2023 7.952 7.952 7.781 7.848 111,282 -0.09(-1.08%)
Aug 14, 2023 7.836 8.007 7.836 7.934 90,392 +0.04(+0.46%)
Aug 11, 2023 8.026 8.142 7.879 7.897 134,412 -0.16(-1.97%)
Aug 10, 2023 7.928 8.108 7.892 8.056 140,958 +0.13(+1.62%)
Aug 09, 2023 7.958 7.958 7.646 7.928 399,099 -0.06(-0.69%)
Aug 08, 2023 8.179 8.240 7.977 7.983 267,964 -0.20(-2.39%)
Aug 07, 2023 8.436 8.499 8.084 8.179 352,236 -0.26(-3.05%)
Aug 04, 2023 8.307 8.503 8.179 8.436 121,812 +0.12(+1.40%)
Aug 03, 2023 8.289 8.454 8.186 8.319 128,222 +0.07(+0.82%)
Aug 02, 2023 8.485 8.490 8.185 8.252 226,533 -0.28(-3.23%)
Aug 01, 2023 8.442 8.595 8.399 8.527 132,930 +0.07(+0.87%)
Jul 31, 2023 8.729 8.763 8.344 8.454 568,786 -0.26(-2.95%)
Jul 28, 2023 8.748 8.795 8.668 8.711 166,025 +0.04(+0.49%)
Jul 27, 2023 8.845 8.931 8.625 8.668 307,761 -0.09(-1.05%)
Jul 26, 2023 8.662 8.864 8.631 8.760 265,830 +0.10(+1.13%)
Jul 25, 2023 8.105 8.821 8.105 8.662 820,264 +0.63(+7.84%)
Jul 24, 2023 7.830 8.069 7.830 8.032 136,300 +0.21(+2.66%)
Jul 21, 2023 8.032 8.044 7.812 7.824 129,013 -0.20(-2.52%)
Jul 20, 2023 8.062 8.099 7.934 8.026 112,034 -0.04(-0.53%)
Jul 19, 2023 8.124 8.228 8.050 8.069 113,542 -0.06(-0.68%)
Jul 18, 2023 8.014 8.191 8.007 8.124 146,648 +0.09(+1.14%)
Jul 17, 2023 7.738 8.038 7.738 8.032 229,302 +0.27(+3.47%)
Jul 14, 2023 7.910 7.910 7.714 7.763 200,181 -0.09(-1.17%)
Jul 13, 2023 7.836 7.940 7.818 7.854 102,968 +0.02(+0.23%)
Jul 12, 2023 7.861 8.007 7.830 7.836 289,469 +0.01(+0.08%)
Jul 11, 2023 7.757 7.861 7.671 7.830 157,107 +0.07(+0.95%)
Jul 10, 2023 7.714 7.793 7.671 7.757 135,813 +0.02(+0.32%)
Jul 07, 2023 7.671 7.824 7.671 7.732 251,425 +0.05(+0.64%)
Jul 06, 2023 7.677 7.757 7.524 7.683 113,565 -0.01(-0.08%)
Jul 05, 2023 7.702 7.812 7.592 7.689 172,986 -0.01(-0.16%)
Jul 03, 2023 7.653 7.708 7.549 7.702 130,339 +0.09(+1.12%)
Jun 30, 2023 7.830 7.888 7.598 7.616 345,089 -0.21(-2.73%)
Jun 29, 2023 7.916 7.974 7.716 7.830 396,034 -0.25(-3.04%)
Jun 28, 2023 8.046 8.111 7.944 8.076 211,157 +0.08(+0.97%)
Jun 27, 2023 7.902 8.094 7.795 7.998 305,805 +0.08(+1.06%)
Jun 26, 2023 7.640 7.998 7.640 7.914 243,037 +0.27(+3.51%)
Jun 23, 2023 7.891 7.926 7.616 7.646 342,946 -0.29(-3.61%)
Jun 22, 2023 7.938 8.034 7.771 7.932 246,492 +0.02(+0.30%)
Jun 21, 2023 7.729 7.968 7.616 7.908 283,941 +0.19(+2.40%)
Jun 20, 2023 7.759 7.825 7.521 7.723 248,781 -0.07(-0.92%)
Jun 16, 2023 7.801 7.867 7.526 7.795 662,145 +0.02(+0.31%)
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.